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:700.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240621C007000002024-06-14 3:38PM EDT2024-06-210.040.000.000.00-76050.00%
ADBE240628C007000002024-06-14 3:57PM EDT2024-06-280.11-0.000.00---25.00%
ADBE240719C007000002024-06-14 3:06PM EDT2024-07-190.200.000.000.00-1025.00%
ADBE240816C007000002024-06-14 2:07PM EDT2024-08-160.230.000.000.00-246012.50%
ADBE240920C007000002024-06-14 3:59PM EDT2024-09-201.400.000.000.00-3,228012.50%
ADBE241018C007000002024-06-14 2:55PM EDT2024-10-182.510.000.000.00-507012.50%
ADBE241220C007000002024-06-14 1:30PM EDT2024-12-207.600.000.000.00-2506.25%
ADBE250117C007000002024-06-14 3:28PM EDT2025-01-179.200.000.000.00-37406.25%
ADBE250321C007000002024-06-14 9:30AM EDT2025-03-2115.730.000.000.00-106.25%
ADBE250620C007000002024-06-14 3:58PM EDT2025-06-2024.500.000.000.00-406.25%
ADBE260116C007000002024-06-14 12:02PM EDT2026-01-1644.000.000.000.00-1803.13%
ADBE260618C007000002024-06-14 12:50PM EDT2026-06-1860.270.000.000.00-103.13%
ADBE261218C007000002024-06-06 9:45AM EDT2026-12-1853.000.000.000.00-103.13%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240621P007000002024-04-08 11:29AM EDT2024-06-21218.06204.90210.300.00-20340.19%
ADBE240719P007000002024-05-30 11:52AM EDT2024-07-19244.690.000.000.00-200.00%
ADBE240816P007000002024-05-08 12:30PM EDT2024-08-16207.67232.35236.750.00--0131.36%
ADBE240920P007000002024-02-20 3:35PM EDT2024-09-20164.63185.05192.500.00-1055.56%
ADBE241220P007000002024-03-05 10:45AM EDT2024-12-20156.80197.15204.700.00-1050.42%
ADBE250117P007000002024-06-12 12:44PM EDT2025-01-17231.340.000.000.00-100.00%
ADBE250321P007000002024-04-26 9:30AM EDT2025-03-21227.13220.45229.900.00-5056.18%
ADBE250620P007000002024-06-14 1:14PM EDT2025-06-20177.000.000.000.00-130.00%
ADBE260116P007000002024-06-14 11:45AM EDT2026-01-16181.790.000.000.00-300.00%
ADBE261218P007000002024-05-24 2:08PM EDT2026-12-18227.100.000.000.00-100.00%