Australia markets close in 3 hours 54 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:640.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240628C006400002024-06-21 2:48PM EDT2024-06-280.530.000.930.00-277394.58%
ADBE240705C006400002024-06-17 1:45PM EDT2024-07-050.130.000.420.00--850.88%
ADBE240719C006400002024-06-20 9:30AM EDT2024-07-191.140.000.740.00-27240.82%
ADBE240816C006400002024-06-24 2:51PM EDT2024-08-160.600.251.17-0.13-17.81%2114830.46%
ADBE240920C006400002024-06-21 11:34AM EDT2024-09-204.423.653.95-0.18-3.91%165931.09%
ADBE241018C006400002024-06-24 2:57PM EDT2024-10-185.005.006.20-0.50-9.09%34830.75%
ADBE241220C006400002024-06-21 2:53PM EDT2024-12-2017.2011.6014.600.00-24233.27%
ADBE250117C006400002024-06-14 3:09PM EDT2025-01-1718.7815.9517.200.00-625233.06%
ADBE250321C006400002024-06-14 10:40AM EDT2025-03-2126.0022.0527.900.00-14035.98%
ADBE250620C006400002024-06-24 9:39AM EDT2025-06-2039.2234.1037.25-0.43-1.08%122036.05%
ADBE260116C006400002024-06-24 2:31PM EDT2026-01-1660.0858.1062.65-4.37-6.78%123738.74%
ADBE260618C006400002024-06-11 3:28PM EDT2026-06-1851.6374.2081.850.00--240.97%
ADBE261218C006400002024-06-17 9:59AM EDT2026-12-1893.0090.0098.950.00-1641.79%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240719P006400002024-06-24 3:36PM EDT2024-07-19115.01113.25118.30+7.91+7.39%2251.95%
ADBE240816P006400002024-03-14 9:51AM EDT2024-08-1688.84163.00168.650.00-10110.95%
ADBE240920P006400002024-03-18 9:31AM EDT2024-09-20143.95161.00169.550.00-1085.55%
ADBE241018P006400002024-04-11 3:08PM EDT2024-10-18154.11153.70161.600.00-3067.76%
ADBE241220P006400002024-04-08 3:21PM EDT2024-12-20157.84150.90155.650.00-1251.37%
ADBE250117P006400002024-06-21 12:46PM EDT2025-01-17114.70116.65121.350.00-2022.28%
ADBE250321P006400002024-03-18 9:31AM EDT2025-03-21149.74163.70168.050.00-2250.45%
ADBE250620P006400002024-04-19 3:52PM EDT2025-06-20178.500.000.000.00-11620.00%
ADBE260116P006400002024-06-03 9:57AM EDT2026-01-16201.70133.20137.250.00-216421.92%
ADBE261218P006400002024-06-14 10:01AM EDT2026-12-18150.94145.00155.000.00-1123.41%