Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
530.23+7.28 (+1.39%)
As of 12:54PM EDT. Market open.
In the money
Show:ListStraddle
Strike:530.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240621C005300002024-06-21 12:36PM EDT2024-06-211.150.921.30+0.04+3.60%2,5153,00510.67%
ADBE240628C005300002024-06-21 12:37PM EDT2024-06-287.006.907.00+1.70+32.08%32758421.99%
ADBE240705C005300002024-06-21 12:27PM EDT2024-07-059.359.259.75+1.70+22.22%4016722.47%
ADBE240712C005300002024-06-21 12:03PM EDT2024-07-1211.6511.2512.30+2.01+20.85%2013723.47%
ADBE240719C005300002024-06-21 12:39PM EDT2024-07-1914.2013.9514.25+2.30+19.36%3212,93523.71%
ADBE240726C005300002024-06-21 10:13AM EDT2024-07-2615.8015.8016.85+0.80+5.33%83525.20%
ADBE240802C005300002024-06-20 10:48AM EDT2024-08-0219.0017.8519.15-0.20-1.04%11626.23%
ADBE240816C005300002024-06-21 12:04PM EDT2024-08-1621.5021.7522.15+1.80+9.14%5045726.37%
ADBE240920C005300002024-06-21 11:30AM EDT2024-09-2034.0034.7535.25+1.80+5.59%3023833.12%
ADBE241018C005300002024-06-21 10:59AM EDT2024-10-1839.2039.5040.10+3.20+8.89%2012033.02%
ADBE241220C005300002024-06-21 9:48AM EDT2024-12-2052.3453.6554.75-2.38-4.35%1121736.58%
ADBE250117C005300002024-06-21 11:24AM EDT2025-01-1756.7056.3558.35+2.95+5.49%364736.32%
ADBE250321C005300002024-06-20 11:59AM EDT2025-03-2168.5265.2569.350.00-95537.95%
ADBE260116C005300002024-06-20 11:03AM EDT2026-01-16106.90105.60107.950.00-102941.06%
ADBE260618C005300002024-06-14 1:56PM EDT2026-06-18122.63120.25128.900.00-923843.79%
ADBE261218C005300002024-06-20 3:21PM EDT2026-12-18136.63137.10145.750.00-51644.47%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240621P005300002024-06-21 12:37PM EDT2024-06-211.901.902.35-5.60-70.26%22763922.25%
ADBE240628P005300002024-06-21 12:13PM EDT2024-06-287.606.957.30-2.05-21.24%918723.68%
ADBE240705P005300002024-06-21 11:18AM EDT2024-07-059.258.659.20-1.35-12.74%454521.73%
ADBE240712P005300002024-06-21 11:20AM EDT2024-07-1212.0010.3511.45-4.15-25.70%32022.28%
ADBE240719P005300002024-06-21 12:39PM EDT2024-07-1912.5712.4512.75-3.88-23.59%14529121.59%
ADBE240726P005300002024-06-21 9:37AM EDT2024-07-2615.2013.1014.60-3.30-17.84%21822.16%
ADBE240802P005300002024-06-21 9:47AM EDT2024-08-0218.5015.1016.40-0.50-2.63%2322.76%
ADBE240816P005300002024-06-21 10:45AM EDT2024-08-1619.2518.0018.35-2.75-12.50%1615722.11%
ADBE240920P005300002024-06-21 11:07AM EDT2024-09-2028.6528.0028.40-2.65-8.47%3313226.88%
ADBE241018P005300002024-06-18 3:59PM EDT2024-10-1835.0531.0031.650.00-310526.23%
ADBE241220P005300002024-06-20 1:16PM EDT2024-12-2042.2040.0540.700.00-414827.31%
ADBE250117P005300002024-06-20 9:54AM EDT2025-01-1743.0541.1042.850.00-3252426.78%
ADBE250321P005300002024-06-18 1:49PM EDT2025-03-2150.9447.5549.450.00-1955427.12%
ADBE260116P005300002024-06-14 10:21AM EDT2026-01-1667.9068.0070.000.00-32226.55%
ADBE261218P005300002024-06-14 3:43PM EDT2026-12-1888.4082.0090.950.00-72127.49%