Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
504.60+0.20 (+0.04%)
At close: 04:00PM EDT
504.70 +0.10 (+0.02%)
After hours: 06:01PM EDT
In the money
Show:ListStraddle
Strike:420.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240412C004200002024-03-18 3:22PM EDT2024-04-1296.8283.6087.950.00--154.29%
ADBE240419C004200002024-03-15 11:34AM EDT2024-04-1971.2182.1590.700.00-12169.71%
ADBE240426C004200002024-03-27 12:36PM EDT2024-04-2684.6282.8090.650.00-11260.87%
ADBE240517C004200002024-03-25 12:13PM EDT2024-05-1794.3085.2592.850.00-1251.97%
ADBE240621C004200002024-03-26 3:59PM EDT2024-06-2199.0091.2096.850.00-315346.63%
ADBE240719C004200002024-03-27 2:36PM EDT2024-07-1995.9094.1099.050.00-101343.43%
ADBE240816C004200002024-03-07 10:33AM EDT2024-08-16146.5097.10103.800.00-4644.28%
ADBE240920C004200002024-03-21 12:05PM EDT2024-09-20113.90105.05108.500.00-1344.19%
ADBE241018C004200002024-03-14 12:20PM EDT2024-10-18172.75106.25111.300.00-1143.50%
ADBE241220C004200002024-03-26 12:08PM EDT2024-12-20125.42114.90119.900.00-11444.40%
ADBE250117C004200002024-03-28 9:35AM EDT2025-01-17124.20120.75123.45-6.33-4.85%181244.69%
ADBE250321C004200002024-03-22 10:02AM EDT2025-03-21127.85126.85130.450.00-13944.89%
ADBE250620C004200002024-03-15 3:47PM EDT2025-06-20132.11136.20140.600.00-21645.61%
ADBE260116C004200002024-03-28 10:51AM EDT2026-01-16159.41155.55162.30-7.51-4.50%1547.31%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240328P004200002024-03-28 9:30AM EDT2024-03-280.010.000.01-0.03-75.00%5165109.38%
ADBE240405P004200002024-03-27 10:18AM EDT2024-04-050.140.000.700.00-24558.20%
ADBE240412P004200002024-03-27 11:39AM EDT2024-04-120.160.030.910.00-23951.59%
ADBE240419P004200002024-03-28 3:04PM EDT2024-04-190.170.080.34-0.10-37.04%842936.26%
ADBE240426P004200002024-03-27 3:19PM EDT2024-04-260.310.290.75-0.16-34.04%11836.30%
ADBE240503P004200002024-03-26 9:44AM EDT2024-05-031.000.270.870.00-1233.63%
ADBE240517P004200002024-03-28 3:36PM EDT2024-05-171.130.971.32-0.16-12.40%617731.17%
ADBE240621P004200002024-03-28 11:08AM EDT2024-06-214.904.605.25-0.20-3.92%384734.36%
ADBE240719P004200002024-03-26 9:56AM EDT2024-07-196.705.906.400.00-49831.82%
ADBE240816P004200002024-03-22 3:27PM EDT2024-08-169.557.559.600.00-10112332.96%
ADBE240920P004200002024-03-28 12:44PM EDT2024-09-2012.0011.2512.15-1.03-7.90%117132.41%
ADBE241018P004200002024-03-28 3:37PM EDT2024-10-1813.0212.0014.45-0.88-6.33%14732.40%
ADBE241220P004200002024-03-28 1:25PM EDT2024-12-2018.9417.1018.55+0.54+2.93%54831.73%
ADBE250117P004200002024-03-28 3:56PM EDT2025-01-1719.8018.1521.60-0.77-3.74%131,02432.49%
ADBE250321P004200002024-03-25 9:52AM EDT2025-03-2124.7522.3524.200.00-33731.25%
ADBE250620P004200002024-03-25 9:49AM EDT2025-06-2030.2026.3529.850.00-3815231.20%
ADBE260116P004200002024-03-28 2:51PM EDT2026-01-1639.3036.6040.20+9.97+33.99%5011630.57%
ADBE261218P004200002024-03-15 2:23PM EDT2026-12-1854.5048.0057.000.00-202931.05%