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:515.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240621C005150002024-06-14 3:57PM EDT2024-06-2114.4013.5015.05+8.40+140.00%31537531.21%
ADBE240628C005150002024-06-14 3:50PM EDT2024-06-2817.3515.5517.85+11.20+182.11%499329.52%
ADBE240705C005150002024-06-14 3:38PM EDT2024-07-0519.0518.5019.50+12.40+186.47%422227.59%
ADBE240712C005150002024-06-14 1:05PM EDT2024-07-1221.0520.5521.75+13.73+187.57%131527.97%
ADBE240719C005150002024-06-14 3:54PM EDT2024-07-1923.5522.6523.60+15.60+196.23%9742227.98%
ADBE240726C005150002024-06-14 12:29PM EDT2024-07-2626.0024.2525.85+20.23+350.61%23428.82%
ADBE240802C005150002024-06-14 1:13PM EDT2024-08-0226.6924.0530.80+17.93+204.68%8133.31%
ADBE240816C005150002024-06-14 3:12PM EDT2024-08-1630.1529.9030.60+19.60+185.78%435229.14%
ADBE240920C005150002024-06-14 2:56PM EDT2024-09-2042.4541.1542.85+25.30+147.52%98834.89%
ADBE241018C005150002024-06-14 11:16AM EDT2024-10-1846.4545.8547.65+27.50+145.12%233534.74%
ADBE250117C005150002024-06-14 3:38PM EDT2025-01-1764.8063.0565.30+34.73+115.50%66437.63%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240621P005150002024-06-14 3:59PM EDT2024-06-213.653.603.95-52.15-93.46%7634228.12%
ADBE240628P005150002024-06-14 3:59PM EDT2024-06-285.945.656.30-43.18-87.91%1921226.26%
ADBE240719P005150002024-06-14 3:58PM EDT2024-07-1910.407.0510.55-52.15-83.37%8412323.58%
ADBE240816P005150002024-06-14 3:00PM EDT2024-08-1615.3314.8015.35-48.46-75.97%57823.31%
ADBE240920P005150002024-06-14 12:48PM EDT2024-09-2024.6923.9024.90-40.41-62.07%310327.72%
ADBE241018P005150002024-06-14 12:52PM EDT2024-10-1827.4026.0527.70-55.27-66.86%43926.77%
ADBE250117P005150002024-06-14 1:08PM EDT2025-01-1737.9537.8039.45-25.30-40.00%810027.82%