Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
533.44+10.49 (+2.01%)
At close: 04:00PM EDT
533.48 +0.04 (+0.01%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Strike:455.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240628C004550002024-06-21 1:53PM EDT2024-06-2877.5574.7084.00+7.55+10.79%121368.58%
ADBE240705C004550002024-06-20 10:08AM EDT2024-07-0572.6775.1584.000.00-16450.72%
ADBE240712C004550002024-06-20 1:52PM EDT2024-07-1270.0075.7585.000.00-32066.46%
ADBE240719C004550002024-06-21 3:54PM EDT2024-07-1981.4776.5085.75+7.97+10.84%111559.78%
ADBE240726C004550002024-06-21 1:00PM EDT2024-07-2681.7577.2086.00+3.75+4.81%37554.12%
ADBE240802C004550002024-06-13 12:36PM EDT2024-08-0229.2077.6587.000.00-2151.72%
ADBE240816C004550002024-06-17 11:10AM EDT2024-08-1660.4079.6588.550.00-27747.76%
ADBE240920C004550002024-06-21 3:01PM EDT2024-09-2091.1587.4592.75+6.76+8.01%45143.34%
ADBE250117C004550002024-06-21 12:56PM EDT2025-01-17106.03107.15109.65+3.53+3.44%11742.24%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240628P004550002024-06-20 3:09PM EDT2024-06-280.110.010.150.00-1012051.17%
ADBE240705P004550002024-06-21 12:39PM EDT2024-07-050.240.050.56-0.12-33.33%157844.29%
ADBE240712P004550002024-06-21 3:33PM EDT2024-07-120.330.131.09-0.56-62.92%31641.08%
ADBE240719P004550002024-06-21 2:35PM EDT2024-07-190.450.350.79-0.15-25.00%1154433.36%
ADBE240726P004550002024-06-18 2:13PM EDT2024-07-260.910.232.210.00-12137.38%
ADBE240802P004550002024-06-17 2:16PM EDT2024-08-021.610.362.500.00-7735.21%
ADBE240816P004550002024-06-21 3:59PM EDT2024-08-161.211.211.70-0.82-40.39%3124027.74%
ADBE240920P004550002024-06-21 3:54PM EDT2024-09-205.314.006.80-1.84-25.73%927332.33%
ADBE250117P004550002024-06-18 1:31PM EDT2025-01-1717.6514.8515.500.00-112929.58%