Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
502.40-2.00 (-0.40%)
As of 11:44AM EDT. Market open.
In the money
Show:ListStraddle
Strike:380.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240328C003800002024-03-26 1:27PM EDT2024-03-28131.16120.75125.750.00-21289.75%
ADBE240419C003800002024-03-15 9:39AM EDT2024-04-19124.52122.50126.100.00-1370.58%
ADBE240426C003800002024-03-18 3:43PM EDT2024-04-26135.75121.10128.800.00--365.97%
ADBE240621C003800002024-03-19 12:55PM EDT2024-06-21145.00126.60133.950.00-19752.94%
ADBE240719C003800002024-03-15 2:01PM EDT2024-07-19121.61129.50134.750.00-61153.66%
ADBE241018C003800002024-03-20 10:03AM EDT2024-10-18154.15139.90143.700.00--149.84%
ADBE241220C003800002024-03-15 1:25PM EDT2024-12-20139.98145.90151.200.00--150.12%
ADBE250117C003800002024-03-21 10:53AM EDT2025-01-17157.30149.45151.500.00-36747.93%
ADBE250321C003800002024-03-15 11:38AM EDT2025-03-21144.45154.55159.750.00--649.41%
ADBE250620C003800002024-03-15 12:53PM EDT2025-06-20153.45163.75166.900.00-2648.56%
ADBE260116C003800002024-01-29 10:51AM EDT2026-01-16302.39226.40232.700.00-1271.06%
ADBE261218C003800002024-01-31 4:57PM EDT2026-12-18307.50262.00271.000.00--873.22%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240328P003800002024-03-22 12:54PM EDT2024-03-280.030.000.050.00-3151185.94%
ADBE240405P003800002024-03-25 9:30AM EDT2024-04-050.100.000.230.00-7016072.46%
ADBE240412P003800002024-03-18 9:56AM EDT2024-04-120.140.000.140.00-393751.37%
ADBE240419P003800002024-03-19 9:43AM EDT2024-04-190.200.000.580.00-114651.07%
ADBE240426P003800002024-03-18 10:33AM EDT2024-04-260.400.000.730.00-3751.51%
ADBE240517P003800002024-03-27 10:08AM EDT2024-05-170.460.180.600.00-114338.26%
ADBE240621P003800002024-03-26 10:25AM EDT2024-06-212.161.622.170.00-267737.58%
ADBE240719P003800002024-03-27 2:35PM EDT2024-07-192.752.482.930.00-29034.98%
ADBE240816P003800002024-03-27 10:51AM EDT2024-08-163.853.354.000.00-104133.88%
ADBE240920P003800002024-03-27 3:42PM EDT2024-09-205.795.606.050.00-172334.05%
ADBE241018P003800002024-03-22 12:15PM EDT2024-10-187.656.407.250.00-41533.42%
ADBE241220P003800002024-03-27 9:30AM EDT2024-12-2010.1010.7511.050.00-13633.63%
ADBE250117P003800002024-03-27 9:52AM EDT2025-01-1711.6511.9012.750.00-244233.71%
ADBE250321P003800002024-03-18 1:41PM EDT2025-03-2114.5513.8515.650.00-311433.12%
ADBE250620P003800002024-03-18 11:25AM EDT2025-06-2019.4516.1520.500.00-22733.10%
ADBE260116P003800002024-03-18 11:52AM EDT2026-01-1627.1027.2529.550.00-14232.36%
ADBE261218P003800002024-03-13 3:24PM EDT2026-12-1831.3335.0043.250.00--1032.15%