Australia markets close in 2 hours 4 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:740.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240621C007400002024-06-14 9:42AM EDT2024-06-210.050.000.050.00-5429796.88%
ADBE240719C007400002024-06-14 11:37AM EDT2024-07-190.170.010.39-0.10-37.04%751550.46%
ADBE240816C007400002024-05-21 1:28PM EDT2024-08-160.200.120.510.00-83138.50%
ADBE240920C007400002024-05-07 10:32AM EDT2024-09-201.050.110.780.00-11132.64%
ADBE241220C007400002024-06-14 2:29PM EDT2024-12-204.604.455.10+3.01+189.31%12733.47%
ADBE250117C007400002024-06-14 3:47PM EDT2025-01-175.855.806.05+3.45+143.75%8028632.55%
ADBE250321C007400002024-06-05 9:42AM EDT2025-03-213.729.0010.750.00-11433.50%
ADBE250620C007400002024-06-14 11:14AM EDT2025-06-2017.7016.7518.75+10.55+147.55%5622234.81%
ADBE260116C007400002024-06-14 10:33AM EDT2026-01-1635.1632.2538.20+8.06+29.74%1036.87%
ADBE260618C007400002024-05-30 3:43PM EDT2026-06-1828.6047.0055.900.00-25139.30%
ADBE261218C007400002024-05-20 12:51PM EDT2026-12-1851.6263.0572.000.00-21440.19%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240621P007400002024-04-10 3:14PM EDT2024-06-21253.38253.70261.450.00-10418.29%
ADBE240719P007400002023-12-07 11:21AM EDT2024-07-19141.77172.65177.800.00-200.00%
ADBE240816P007400002024-05-07 1:03PM EDT2024-08-16244.34280.40283.900.00--0150.28%
ADBE240920P007400002024-05-07 12:34PM EDT2024-09-20244.26277.55283.950.00--0118.45%
ADBE250117P007400002024-03-05 10:45AM EDT2025-01-17192.25237.05245.050.00-1051.83%
ADBE250620P007400002024-02-06 3:30PM EDT2025-06-20154.90193.80198.950.00-110.00%
ADBE260116P007400002024-03-07 2:19PM EDT2026-01-16204.25250.00260.000.00-2239.92%
ADBE261218P007400002024-04-02 9:54AM EDT2026-12-18251.25265.00274.000.00-3236.29%