Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
558.30-8.23 (-1.45%)
As of 09:48AM EDT. Market open.
In the money
Show:ListStraddle
Strike:450.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240719C004500002024-07-15 11:47AM EDT2024-07-19116.27108.85116.750.00-8327191.87%
ADBE240726C004500002024-06-28 1:46PM EDT2024-07-26106.00109.95119.400.00-18116.47%
ADBE240802C004500002024-07-09 11:47AM EDT2024-08-02115.30112.10118.100.00-1491.15%
ADBE240809C004500002024-07-08 9:53AM EDT2024-08-09119.020.00120.000.00--192.51%
ADBE240816C004500002024-07-15 11:47AM EDT2024-08-16117.77111.60121.000.00-78871.16%
ADBE240920C004500002024-07-10 12:20PM EDT2024-09-20120.75117.80123.050.00-1515756.53%
ADBE241018C004500002024-07-05 12:40PM EDT2024-10-18138.55118.00125.950.00-611255.12%
ADBE241220C004500002024-07-15 10:52AM EDT2024-12-20135.90129.05134.750.00-18151.34%
ADBE250117C004500002024-07-15 3:34PM EDT2025-01-17136.00131.95137.600.00-745349.76%
ADBE250321C004500002024-07-08 11:06AM EDT2025-03-21147.87137.35144.900.00-12048.29%
ADBE250620C004500002024-07-16 9:34AM EDT2025-06-20155.00149.10155.800.00-18647.87%
ADBE260116C004500002024-07-05 2:48PM EDT2026-01-16188.35169.00179.000.00-52448.28%
ADBE260618C004500002024-06-25 1:49PM EDT2026-06-18160.80185.00194.000.00-41,33848.72%
ADBE261218C004500002024-07-10 2:11PM EDT2026-12-18207.00198.00208.000.00-12348.41%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240719P004500002024-07-15 11:20AM EDT2024-07-190.020.010.230.00-111,49298.83%
ADBE240726P004500002024-07-15 2:24PM EDT2024-07-260.130.050.700.00-76263.18%
ADBE240802P004500002024-07-16 10:08AM EDT2024-08-020.180.000.000.00-1325.00%
ADBE240809P004500002024-07-11 3:54PM EDT2024-08-090.350.001.500.00--152.09%
ADBE240816P004500002024-07-16 12:05PM EDT2024-08-160.310.121.450.00-168245.51%
ADBE240823P004500002024-07-10 12:23PM EDT2024-08-230.780.001.500.00--141.39%
ADBE240920P004500002024-07-15 1:30PM EDT2024-09-202.331.483.750.00-21,75038.94%
ADBE241018P004500002024-07-16 3:29PM EDT2024-10-182.772.313.550.00-11,38332.16%
ADBE241115P004500002024-07-15 9:30AM EDT2024-11-154.453.754.800.00-3330.66%
ADBE241220P004500002024-07-15 10:39AM EDT2024-12-206.966.557.750.00-356031.30%
ADBE250117P004500002024-07-15 3:57PM EDT2025-01-178.437.609.250.00-41,83930.62%
ADBE250321P004500002024-07-16 2:01PM EDT2025-03-2112.4511.1513.800.00-518030.68%
ADBE250620P004500002024-07-10 9:59AM EDT2025-06-2018.1013.6519.150.00-744830.09%
ADBE260116P004500002024-07-09 9:38AM EDT2026-01-1627.2523.8531.250.00-145229.88%
ADBE260618P004500002024-06-27 11:14AM EDT2026-06-1842.1132.0042.000.00-13431.01%
ADBE261218P004500002024-07-15 3:01PM EDT2026-12-1843.000.000.000.00-11053.13%