Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
522.25+3.51 (+0.68%)
At close: 04:00PM EDT
522.50 +0.25 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:440.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240621C004400002024-06-18 11:51AM EDT2024-06-2181.6478.0087.45+2.10+2.64%1369499.41%
ADBE240628C004400002024-06-18 11:08AM EDT2024-06-2881.9578.5588.00-5.05-5.80%16462.72%
ADBE240705C004400002024-06-14 10:14AM EDT2024-07-0586.8581.1086.650.00-41553.09%
ADBE240712C004400002024-06-14 11:00AM EDT2024-07-1288.2382.4087.000.00-650959.36%
ADBE240719C004400002024-06-18 3:26PM EDT2024-07-1985.5083.2087.20-2.49-2.83%94852.90%
ADBE240726C004400002024-06-14 9:45AM EDT2024-07-2692.0082.5589.350.00-1053.83%
ADBE240816C004400002024-06-14 3:57PM EDT2024-08-1691.0086.6089.600.00-246843.72%
ADBE240920C004400002024-06-18 10:42AM EDT2024-09-2096.1592.3595.90+7.70+8.71%66444.10%
ADBE241018C004400002024-06-18 10:39AM EDT2024-10-18101.9493.1598.85+14.27+16.28%325942.22%
ADBE241220C004400002024-06-17 1:13PM EDT2024-12-20103.25106.05110.800.00-21144.98%
ADBE250117C004400002024-06-14 11:40AM EDT2025-01-17114.55109.85113.300.00-3033443.90%
ADBE250321C004400002024-06-14 10:03AM EDT2025-03-21122.00117.80122.300.00-26744.72%
ADBE250620C004400002024-06-17 9:41AM EDT2025-06-20125.58127.10132.700.00-253044.81%
ADBE260116C004400002024-06-04 3:57PM EDT2026-01-16103.20148.85154.750.00-11545.76%
ADBE260618C004400002024-06-13 2:02PM EDT2026-06-18122.40163.00171.950.00-143647.62%
ADBE261218C004400002024-06-18 1:33PM EDT2026-12-18184.00178.00187.00-1.00-0.54%3848.04%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240621P004400002024-06-18 2:14PM EDT2024-06-210.050.011.26-0.02-28.57%51,091104.54%
ADBE240628P004400002024-06-18 1:34PM EDT2024-06-280.180.010.16-0.06-25.00%3120646.24%
ADBE240705P004400002024-06-18 1:09PM EDT2024-07-050.280.100.75-0.05-15.15%224445.29%
ADBE240712P004400002024-06-18 10:06AM EDT2024-07-120.320.131.03-0.16-33.33%113540.53%
ADBE240719P004400002024-06-18 3:23PM EDT2024-07-190.410.290.50-0.19-31.67%81,32031.20%
ADBE240726P004400002024-06-14 9:32AM EDT2024-07-261.010.181.000.00-5832.02%
ADBE240802P004400002024-06-17 12:49PM EDT2024-08-021.280.321.610.00-1232.57%
ADBE240816P004400002024-06-18 1:56PM EDT2024-08-161.381.021.69-0.22-13.75%231,04128.76%
ADBE240920P004400002024-06-18 3:45PM EDT2024-09-205.034.805.35-0.39-7.20%766631.14%
ADBE241018P004400002024-06-18 10:39AM EDT2024-10-186.376.407.00-2.26-26.19%849829.90%
ADBE241220P004400002024-06-18 3:13PM EDT2024-12-2013.1011.2513.65-0.17-1.28%825331.45%
ADBE250117P004400002024-06-18 2:15PM EDT2025-01-1714.1013.5015.65-1.10-7.24%121,28731.13%
ADBE250321P004400002024-06-18 9:45AM EDT2025-03-2119.0017.4020.85-2.00-9.52%134431.30%
ADBE250620P004400002024-06-17 3:17PM EDT2025-06-2024.8721.7026.500.00-436730.69%
ADBE260116P004400002024-06-12 10:48AM EDT2026-01-1651.5532.7537.700.00-312829.85%
ADBE260618P004400002024-06-05 2:23PM EDT2026-06-1864.3039.1046.700.00-868930.26%
ADBE261218P004400002024-06-14 12:50PM EDT2026-12-1851.0046.0056.000.00-17430.46%