Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
457.61-2.26 (-0.49%)
As of 09:57AM EDT. Market open.
In the money
Show:ListStraddle
Strike:540.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240614C005400002024-06-13 9:39AM EDT2024-06-140.700.680.70-0.15-17.65%23333125.54%
ADBE240621C005400002024-06-13 9:30AM EDT2024-06-211.321.001.50+0.05+3.94%11,24366.53%
ADBE240628C005400002024-06-12 3:59PM EDT2024-06-281.801.501.740.00-13452.81%
ADBE240705C005400002024-06-12 3:25PM EDT2024-07-052.100.461.980.00-111446.16%
ADBE240712C005400002024-06-06 10:24AM EDT2024-07-123.701.472.770.00-1143.97%
ADBE240719C005400002024-06-13 9:33AM EDT2024-07-191.441.982.69-1.61-52.79%31,24439.29%
ADBE240816C005400002024-06-13 9:30AM EDT2024-08-164.803.805.80-0.20-4.00%540037.11%
ADBE240920C005400002024-06-12 3:47PM EDT2024-09-209.988.559.400.00-1647135.49%
ADBE241018C005400002024-06-12 9:35AM EDT2024-10-1814.5710.9013.100.00-115735.84%
ADBE241220C005400002024-06-12 11:01AM EDT2024-12-2024.3718.6520.350.00-119235.86%
ADBE250117C005400002024-06-10 9:30AM EDT2025-01-1722.1622.1024.850.00-160137.05%
ADBE250321C005400002024-06-04 12:54PM EDT2025-03-2127.7026.7532.900.00-24438.04%
ADBE250620C005400002024-06-12 2:43PM EDT2025-06-2042.9038.2041.500.00-725037.92%
ADBE260116C005400002024-06-12 11:38AM EDT2026-01-1668.9060.0064.850.00-127940.57%
ADBE260618C005400002024-06-10 10:54AM EDT2026-06-1881.2074.0083.000.00-11943.11%
ADBE261218C005400002024-05-29 2:28PM EDT2026-12-18105.8589.000.000.00-222061.56%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240614P005400002024-06-11 12:47PM EDT2024-06-1482.9381.2089.350.00-120172.22%
ADBE240621P005400002024-06-12 3:18PM EDT2024-06-2177.1880.3088.000.00-1066571.83%
ADBE240719P005400002024-06-07 3:01PM EDT2024-07-1976.2582.2587.300.00-55646.67%
ADBE240816P005400002024-06-06 3:43PM EDT2024-08-1683.5584.6088.750.00-29438.29%
ADBE240920P005400002024-06-12 11:39AM EDT2024-09-2076.7085.5589.600.00-119932.24%
ADBE241018P005400002024-05-31 1:25PM EDT2024-10-18105.5586.1091.100.00-62230.51%
ADBE241220P005400002024-06-06 9:51AM EDT2024-12-2087.9089.5094.750.00-18628.67%
ADBE250117P005400002024-06-13 9:38AM EDT2025-01-1793.7293.1096.10-0.28-0.30%132327.97%
ADBE250321P005400002024-05-10 12:32PM EDT2025-03-2180.6589.2592.850.00-28222.06%
ADBE250620P005400002024-06-11 10:10AM EDT2025-06-20101.2097.30106.000.00-1718127.68%
ADBE260116P005400002024-04-25 10:12AM EDT2026-01-16105.34100.65105.200.00-51821.77%
ADBE260618P005400002024-06-07 10:14AM EDT2026-06-18116.14115.00125.000.00-353527.48%
ADBE261218P005400002024-04-24 2:07PM EDT2026-12-18110.04110.10119.900.00-204422.78%