Australia markets close in 4 hours 9 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
524.17-9.27 (-1.74%)
At close: 04:00PM EDT
527.87 +3.70 (+0.71%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:630.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240628C006300002024-06-24 9:49AM EDT2024-06-280.070.000.09+0.03+75.00%16965.63%
ADBE240712C006300002024-06-17 9:30AM EDT2024-07-121.000.001.070.00--148.16%
ADBE240719C006300002024-06-24 12:38PM EDT2024-07-190.260.010.59-0.09-25.71%211536.73%
ADBE240726C006300002024-06-21 9:48AM EDT2024-07-261.550.022.300.00-2542.46%
ADBE240816C006300002024-06-24 12:32PM EDT2024-08-160.800.350.80-0.35-30.43%2612526.59%
ADBE240920C006300002024-06-24 10:41AM EDT2024-09-205.803.455.40-0.80-12.12%221732.05%
ADBE241018C006300002024-06-18 1:18PM EDT2024-10-188.625.507.000.00-55330.25%
ADBE241220C006300002024-06-20 11:28AM EDT2024-12-2019.1014.3018.300.00-37034.92%
ADBE250117C006300002024-06-24 10:36AM EDT2025-01-1722.2016.9519.25+0.55+2.54%793633.21%
ADBE250321C006300002024-06-21 3:15PM EDT2025-03-2130.7925.9530.350.00-11736.14%
ADBE260116C006300002024-06-21 2:36PM EDT2026-01-1668.2461.0066.000.00-365439.02%
ADBE261218C006300002024-06-18 11:10AM EDT2026-12-1896.6093.05102.000.00-11741.90%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240719P006300002024-06-20 3:35PM EDT2024-07-19106.35103.25108.300.00-5048.87%
ADBE240816P006300002024-03-14 9:52AM EDT2024-08-1681.89153.15158.650.00-10107.78%
ADBE240920P006300002024-05-07 3:30PM EDT2024-09-20136.22169.60173.950.00-98099.39%
ADBE241018P006300002024-06-24 12:22PM EDT2024-10-18104.60103.15109.15+2.53+2.48%81424.44%
ADBE241220P006300002024-05-30 3:52PM EDT2024-12-20187.10105.65112.000.00-140123.43%
ADBE250117P006300002024-06-14 9:35AM EDT2025-01-17110.50108.40111.400.00-212321.13%
ADBE250321P006300002024-05-15 1:43PM EDT2025-03-21147.55113.00115.350.00--122.03%
ADBE260116P006300002024-04-08 10:22AM EDT2026-01-16158.80150.70155.250.00-535232.61%
ADBE260618P006300002024-06-07 11:01AM EDT2026-06-18177.33132.15141.000.00-2323.89%
ADBE261218P006300002024-06-07 11:01AM EDT2026-12-18182.03139.00149.000.00-22023.92%