Australia markets close in 31 minutes

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:600.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240621C006000002024-06-14 3:57PM EDT2024-06-210.280.000.000.00-1,844025.00%
ADBE240628C006000002024-06-14 3:53PM EDT2024-06-280.500.000.000.00-183012.50%
ADBE240705C006000002024-06-14 1:25PM EDT2024-07-050.470.000.000.00-52012.50%
ADBE240712C006000002024-06-14 2:15PM EDT2024-07-120.750.000.000.00---12.50%
ADBE240719C006000002024-06-14 3:59PM EDT2024-07-191.000.000.000.00-1,02006.25%
ADBE240726C006000002024-06-14 2:56PM EDT2024-07-261.410.000.000.00---6.25%
ADBE240802C006000002024-06-14 1:28PM EDT2024-08-022.34-0.000.00---6.25%
ADBE240816C006000002024-06-14 3:59PM EDT2024-08-163.300.000.000.00-36606.25%
ADBE240920C006000002024-06-14 3:59PM EDT2024-09-2010.900.000.000.00-4,63106.25%
ADBE241018C006000002024-06-14 2:19PM EDT2024-10-1814.180.000.000.00-3106.25%
ADBE241220C006000002024-06-14 3:31PM EDT2024-12-2025.100.000.000.00-4403.13%
ADBE250117C006000002024-06-14 3:59PM EDT2025-01-1728.930.000.000.00-19103.13%
ADBE250321C006000002024-06-14 2:15PM EDT2025-03-2138.110.000.000.00-203.13%
ADBE250620C006000002024-06-14 1:56PM EDT2025-06-2049.650.000.000.00-6303.13%
ADBE260116C006000002024-06-14 12:27PM EDT2026-01-1675.000.000.000.00-1201.56%
ADBE260618C006000002024-05-31 1:02PM EDT2026-06-1852.150.000.000.00-101.56%
ADBE261218C006000002024-06-14 12:09PM EDT2026-12-18114.000.000.000.00-1101.56%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240621P006000002024-04-30 10:47AM EDT2024-06-21128.30141.45146.700.00-10393.91%
ADBE240719P006000002024-06-14 10:32AM EDT2024-07-1975.550.000.000.00-200.00%
ADBE240726P006000002024-06-14 10:00AM EDT2024-07-2676.500.000.000.00-200.00%
ADBE240816P006000002024-06-14 2:43PM EDT2024-08-1675.400.000.000.00-200.00%
ADBE240920P006000002024-06-14 9:31AM EDT2024-09-2075.000.000.000.00-100.00%
ADBE241018P006000002024-06-14 2:51PM EDT2024-10-1879.910.000.000.00-2180.00%
ADBE241220P006000002024-05-31 1:00PM EDT2024-12-20164.740.000.000.00-100.00%
ADBE250117P006000002024-06-14 10:09AM EDT2025-01-1787.900.000.000.00-900.00%
ADBE250321P006000002024-05-06 11:03AM EDT2025-03-21118.27144.00151.050.00-1454.73%
ADBE250620P006000002024-06-14 10:06AM EDT2025-06-2098.000.000.000.00-100.00%
ADBE260116P006000002024-06-11 10:52AM EDT2026-01-16152.730.000.000.00-100.00%
ADBE260618P006000002024-05-30 1:50PM EDT2026-06-18163.780.000.000.00-400.00%
ADBE261218P006000002024-06-14 9:30AM EDT2026-12-18125.240.000.000.00-100.00%