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
527.15 +1.84 (+0.35%)
Pre-market: 04:31AM EDT
In the money
Show:ListStraddle
Strike:560.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240621C005600002024-06-14 3:59PM EDT2024-06-210.800.000.000.00-1,025012.50%
ADBE240628C005600002024-06-14 3:58PM EDT2024-06-281.870.000.000.00-21506.25%
ADBE240705C005600002024-06-14 2:57PM EDT2024-07-052.490.000.000.00-2306.25%
ADBE240712C005600002024-06-14 3:44PM EDT2024-07-123.530.000.000.00-7906.25%
ADBE240719C005600002024-06-14 3:55PM EDT2024-07-195.040.000.000.00-32406.25%
ADBE240726C005600002024-06-14 3:58PM EDT2024-07-266.250.000.000.00-1603.13%
ADBE240802C005600002024-06-14 1:20PM EDT2024-08-027.780.000.000.00---3.13%
ADBE240816C005600002024-06-14 3:51PM EDT2024-08-1610.430.000.000.00-5803.13%
ADBE240920C005600002024-06-14 3:57PM EDT2024-09-2021.900.000.000.00-21803.13%
ADBE241018C005600002024-06-14 3:29PM EDT2024-10-1825.800.000.000.00-803.13%
ADBE241220C005600002024-06-14 12:11PM EDT2024-12-2038.750.000.000.00-1101.56%
ADBE250117C005600002024-06-14 2:36PM EDT2025-01-1743.100.000.000.00-3401.56%
ADBE250321C005600002024-06-14 11:05AM EDT2025-03-2152.100.000.000.00-2601.56%
ADBE250620C005600002024-06-14 10:34AM EDT2025-06-2065.230.000.000.00-1001.56%
ADBE260116C005600002024-06-14 12:58PM EDT2026-01-1690.030.000.000.00-500.78%
ADBE260618C005600002024-05-29 10:35AM EDT2026-06-1885.800.000.000.00--00.78%
ADBE261218C005600002024-06-14 1:56PM EDT2026-12-18125.630.000.000.00-1000.78%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240621P005600002024-06-14 2:28PM EDT2024-06-2135.350.000.000.00-800.00%
ADBE240719P005600002024-06-14 3:05PM EDT2024-07-1937.850.000.000.00-300.00%
ADBE240816P005600002024-06-14 2:15PM EDT2024-08-1641.160.000.000.00-300.00%
ADBE240920P005600002024-06-14 1:27PM EDT2024-09-2048.650.000.000.00-100.00%
ADBE241018P005600002024-06-14 1:28PM EDT2024-10-1851.100.000.000.00-200.00%
ADBE241220P005600002024-06-13 3:31PM EDT2024-12-20108.350.000.000.00-100.00%
ADBE250117P005600002024-06-14 3:27PM EDT2025-01-1761.750.000.000.00-6800.00%
ADBE250321P005600002024-06-04 3:08PM EDT2025-03-21121.100.000.000.00-100.00%
ADBE250620P005600002024-06-13 11:45AM EDT2025-06-20115.220.000.000.00-500.00%
ADBE260116P005600002024-06-14 2:08PM EDT2026-01-1686.940.000.000.00-100.00%
ADBE261218P005600002024-02-23 4:05PM EDT2026-12-1899.10115.00124.000.00-21431.20%