Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
551.00-5.85 (-1.05%)
At close: 04:00PM EDT
551.42 +0.42 (+0.08%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:580.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240726C005800002024-07-19 3:40PM EDT2024-07-260.960.831.39-1.54-61.60%11122831.09%
ADBE240802C005800002024-07-19 2:44PM EDT2024-08-023.051.944.35-2.10-40.78%9610632.72%
ADBE240809C005800002024-07-19 3:08PM EDT2024-08-094.673.705.95-4.30-47.94%56230.63%
ADBE240816C005800002024-07-19 3:44PM EDT2024-08-165.895.607.05-1.96-24.97%15454328.73%
ADBE240823C005800002024-07-17 2:36PM EDT2024-08-2313.147.358.500.00-12028.21%
ADBE240830C005800002024-07-19 1:49PM EDT2024-08-309.808.7512.20-2.77-22.04%7131.33%
ADBE240920C005800002024-07-19 3:29PM EDT2024-09-2020.7019.7020.65-2.95-12.47%1727235.41%
ADBE241018C005800002024-07-19 10:23AM EDT2024-10-1825.6024.2525.90-3.15-10.96%515734.38%
ADBE241115C005800002024-07-19 11:40AM EDT2024-11-1531.2429.7531.05-3.86-11.00%53634.24%
ADBE241220C005800002024-07-19 1:02PM EDT2024-12-2040.2138.6540.15-7.06-14.94%2152536.53%
ADBE250117C005800002024-07-19 2:32PM EDT2025-01-1743.1542.6044.65-3.67-7.84%41,00236.51%
ADBE250321C005800002024-07-19 12:59PM EDT2025-03-2155.3051.8055.55-4.90-8.14%112537.52%
ADBE250620C005800002024-07-19 3:41PM EDT2025-06-2066.9564.1568.05-4.20-5.90%1521537.97%
ADBE260116C005800002024-07-17 9:38AM EDT2026-01-1697.6589.0098.000.00-125240.98%
ADBE260618C005800002024-07-11 3:44PM EDT2026-06-18118.01108.10114.350.00-24341.67%
ADBE261218C005800002024-07-03 12:00PM EDT2026-12-18142.00125.20134.000.00-13343.00%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240726P005800002024-07-19 11:49AM EDT2024-07-2625.7027.9033.85+6.20+31.79%41948.45%
ADBE240802P005800002024-07-17 2:07PM EDT2024-08-0222.1428.6532.950.00-44231.46%
ADBE240809P005800002024-07-17 10:39AM EDT2024-08-0923.8830.4033.900.00-101228.10%
ADBE240816P005800002024-07-19 10:20AM EDT2024-08-1627.8031.9034.00-0.55-1.94%214824.55%
ADBE240823P005800002024-07-05 2:24PM EDT2024-08-2318.7633.3035.550.00-1124.82%
ADBE240920P005800002024-07-19 1:43PM EDT2024-09-2044.0042.5544.40+6.00+15.79%310529.37%
ADBE241018P005800002024-07-18 3:55PM EDT2024-10-1843.2046.0048.600.00-228228.48%
ADBE241115P005800002024-07-18 10:34AM EDT2024-11-1545.2049.1052.050.00-10927.75%
ADBE241220P005800002024-07-16 1:05PM EDT2024-12-2047.7054.5556.400.00-111127.52%
ADBE250117P005800002024-07-15 12:12PM EDT2025-01-1750.0056.0060.650.00-140528.10%
ADBE250321P005800002024-07-05 1:59PM EDT2025-03-2150.8761.5566.100.00-41327.28%
ADBE250620P005800002024-07-19 11:14AM EDT2025-06-2069.2069.4572.10+5.40+8.46%18526.15%
ADBE260116P005800002024-07-08 10:18AM EDT2026-01-1676.6681.1090.000.00-18427.19%
ADBE261218P005800002024-04-12 1:03PM EDT2026-12-18143.00129.00138.000.00-1335.54%