Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
551.00-5.85 (-1.05%)
At close: 04:00PM EDT
551.42 +0.42 (+0.08%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:400.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240726C004000002024-06-13 12:59PM EDT2024-07-2667.87157.30162.550.00-22207.43%
ADBE240816C004000002024-07-03 11:17AM EDT2024-08-16169.42149.05157.800.00-122373.94%
ADBE240920C004000002024-07-11 3:54PM EDT2024-09-20165.00152.00160.850.00-12359.84%
ADBE241018C004000002024-07-12 11:06AM EDT2024-10-18168.00154.00161.850.00-92353.29%
ADBE241220C004000002024-07-02 2:50PM EDT2024-12-20183.25160.00166.950.00-22053.93%
ADBE250117C004000002024-07-16 11:44AM EDT2025-01-17181.85164.75171.500.00-125650.96%
ADBE250321C004000002024-06-28 9:40AM EDT2025-03-21180.00169.90175.600.00-4950.90%
ADBE250620C004000002024-07-17 1:46PM EDT2025-06-20192.84177.25183.600.00-25249.38%
ADBE260116C004000002024-07-10 11:25AM EDT2026-01-16207.85195.00202.850.00-17249.16%
ADBE260618C004000002024-06-26 1:46PM EDT2026-06-18194.00207.00217.000.00-1149.95%
ADBE261218C004000002024-06-28 10:58AM EDT2026-12-18229.00221.30231.000.00-12350.13%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240726P004000002024-07-15 2:05PM EDT2024-07-260.050.000.360.00-303397.07%
ADBE240802P004000002024-07-09 3:22PM EDT2024-08-020.180.001.690.00-2385.60%
ADBE240816P004000002024-07-19 1:45PM EDT2024-08-160.250.030.40+0.05+25.00%1658853.91%
ADBE240920P004000002024-07-19 12:30PM EDT2024-09-200.810.441.37-0.09-10.00%253543.96%
ADBE241018P004000002024-07-18 12:16PM EDT2024-10-181.391.002.450.00-329041.11%
ADBE241115P004000002024-07-18 12:02PM EDT2024-11-152.051.153.500.00-4438.98%
ADBE241220P004000002024-07-16 3:05PM EDT2024-12-202.992.654.100.00-1056935.61%
ADBE250117P004000002024-07-19 1:28PM EDT2025-01-174.554.105.35+1.04+29.63%13,53435.09%
ADBE250321P004000002024-07-17 11:28AM EDT2025-03-215.655.807.250.00-31,58932.93%
ADBE250620P004000002024-07-18 12:38PM EDT2025-06-209.906.0011.300.00-11,33332.32%
ADBE260116P004000002024-07-19 3:50PM EDT2026-01-1618.8014.8521.15+0.05+0.27%164032.02%
ADBE260618P004000002024-07-12 12:10PM EDT2026-06-1824.4321.4029.900.00-19332.90%
ADBE261218P004000002024-07-10 10:16AM EDT2026-12-1828.0528.5034.950.00-1016031.54%