Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
525.31+66.57 (+14.51%)
At close: 04:00PM EDT
525.66 +0.35 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:470.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240621C004700002024-06-14 3:56PM EDT2024-06-2155.6552.9056.80+38.47+223.92%6331,05657.79%
ADBE240628C004700002024-06-14 3:54PM EDT2024-06-2857.0053.5058.95+37.28+189.05%8619152.55%
ADBE240705C004700002024-06-14 2:46PM EDT2024-07-0557.5554.3059.40+36.60+174.70%334344.56%
ADBE240712C004700002024-06-14 2:46PM EDT2024-07-1258.7356.4060.45+38.27+187.05%164841.75%
ADBE240719C004700002024-06-14 3:50PM EDT2024-07-1959.4358.4061.05+37.88+175.78%4351,09138.87%
ADBE240726C004700002024-06-14 2:40PM EDT2024-07-2659.8558.3062.50+36.85+160.22%81038.68%
ADBE240816C004700002024-06-14 2:54PM EDT2024-08-1663.5563.2564.25+37.90+147.76%7930534.53%
ADBE240920C004700002024-06-14 3:29PM EDT2024-09-2072.0072.2073.30+38.76+116.61%13594038.65%
ADBE241018C004700002024-06-14 3:53PM EDT2024-10-1876.4576.3077.25+39.56+107.24%2610338.00%
ADBE241220C004700002024-06-14 3:52PM EDT2024-12-2089.0088.4090.85+40.93+85.15%2513941.57%
ADBE250117C004700002024-06-14 2:58PM EDT2025-01-1791.2590.7093.80+39.11+75.01%6163140.88%
ADBE250321C004700002024-06-14 10:10AM EDT2025-03-21100.80100.75105.50+41.79+70.82%116043.19%
ADBE250620C004700002024-06-14 11:34AM EDT2025-06-20111.63110.20114.65+42.03+60.39%313142.38%
ADBE260116C004700002024-06-13 10:14AM EDT2026-01-16135.95132.90141.00+44.27+48.29%12945.01%
ADBE260618C004700002024-06-13 2:11PM EDT2026-06-18149.90148.20155.25+42.00+38.92%95145.44%
ADBE261218C004700002024-06-12 2:29PM EDT2026-12-18125.95163.00173.000.00-12446.73%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240621P004700002024-06-14 3:59PM EDT2024-06-210.260.210.32-27.67-99.07%7961,57442.24%
ADBE240628P004700002024-06-14 3:59PM EDT2024-06-280.600.350.89-27.97-97.90%7611336.29%
ADBE240705P004700002024-06-14 3:47PM EDT2024-07-050.810.491.16-28.49-97.24%122331.43%
ADBE240712P004700002024-06-14 3:51PM EDT2024-07-121.110.491.72-22.08-95.21%122929.97%
ADBE240719P004700002024-06-14 3:59PM EDT2024-07-191.511.511.67-28.63-94.99%2081,07126.60%
ADBE240726P004700002024-06-14 10:27AM EDT2024-07-262.471.602.70-19.89-88.95%14727.69%
ADBE240816P004700002024-06-14 3:55PM EDT2024-08-163.752.543.90-28.00-88.19%14944425.34%
ADBE240920P004700002024-06-14 3:19PM EDT2024-09-2010.159.8010.15-27.40-72.97%8428229.27%
ADBE241018P004700002024-06-14 2:29PM EDT2024-10-1812.2511.7012.50-26.85-68.67%2745828.40%
ADBE241220P004700002024-06-14 1:20PM EDT2024-12-2019.8719.6520.25-24.88-55.60%1917029.68%
ADBE250117P004700002024-06-14 3:40PM EDT2025-01-1722.0521.5022.50-25.00-53.13%3154829.39%
ADBE250321P004700002024-06-14 12:37PM EDT2025-03-2126.7026.2029.35-25.69-49.04%1138630.28%
ADBE250620P004700002024-06-14 11:34AM EDT2025-06-2032.6431.2035.25-24.56-42.94%114029.53%
ADBE260116P004700002024-06-10 9:39AM EDT2026-01-1646.7743.0048.85-24.98-34.82%121329.44%
ADBE260618P004700002024-06-14 2:42PM EDT2026-06-1853.0149.6556.55-27.24-33.94%16329.10%
ADBE261218P004700002024-06-14 9:55AM EDT2026-12-1857.0057.0067.00-37.10-39.43%33029.56%