Australia markets open in 8 hours 55 minutes

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:485.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240628C004850002024-06-21 3:54PM EDT2024-06-2850.0044.0051.00+4.45+9.77%139764.16%
ADBE240705C004850002024-06-21 2:19PM EDT2024-07-0549.7245.6054.55+9.72+24.30%15058.78%
ADBE240712C004850002024-06-21 3:39PM EDT2024-07-1249.4547.7056.00-1.32-2.60%1851.67%
ADBE240719C004850002024-06-21 1:43PM EDT2024-07-1950.4549.8057.00+6.05+13.63%1090746.91%
ADBE240726C004850002024-06-18 10:48AM EDT2024-07-2645.5049.7557.800.00-1143.49%
ADBE240802C004850002024-06-17 9:56AM EDT2024-08-0240.1852.6056.550.00-10737.18%
ADBE240816C004850002024-06-21 3:48PM EDT2024-08-1654.7554.6561.00+11.07+25.34%1338839.29%
ADBE240920C004850002024-06-21 11:12AM EDT2024-09-2063.3063.3067.55+1.30+2.10%114238.33%
ADBE250117C004850002024-06-21 11:40AM EDT2025-01-1783.3585.6589.45+0.70+0.85%14340.68%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240628P004850002024-06-21 3:40PM EDT2024-06-280.180.070.54-0.10-35.71%1517543.99%
ADBE240705P004850002024-06-21 1:16PM EDT2024-07-050.520.180.72-0.20-27.78%207631.69%
ADBE240712P004850002024-06-21 1:38PM EDT2024-07-120.990.701.45-0.95-48.97%34330.04%
ADBE240719P004850002024-06-21 3:54PM EDT2024-07-191.451.021.52-1.31-47.46%27193226.17%
ADBE240726P004850002024-06-21 2:10PM EDT2024-07-261.901.272.06-1.19-38.51%31625.31%
ADBE240802P004850002024-06-21 1:26PM EDT2024-08-022.881.912.89-1.12-28.00%103125.48%
ADBE240816P004850002024-06-21 3:06PM EDT2024-08-163.963.604.05-2.37-37.44%1312424.57%
ADBE240920P004850002024-06-21 11:57AM EDT2024-09-2012.1510.5011.60-4.70-27.89%415329.55%
ADBE250117P004850002024-06-14 11:56AM EDT2025-01-1727.0022.7024.050.00-69728.78%