Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
553.44+15.87 (+2.95%)
At close: 04:00PM EST
551.70 -1.74 (-0.31%)
After hours: 04:28PM EST
In the money
Show:ListStraddle
Strike:460.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240315C004600002024-02-21 9:37AM EST2024-03-1583.3294.2598.750.00-22256.96%
ADBE240419C004600002024-02-22 3:44PM EST2024-04-1987.7398.40103.700.00-47351.76%
ADBE240517C004600002024-01-17 1:42PM EST2024-05-17145.79100.75103.400.00--441.91%
ADBE240621C004600002024-02-22 10:42AM EST2024-06-2198.45110.75112.450.00-47946.13%
ADBE240719C004600002023-12-04 12:29PM EST2024-07-19168.40132.65137.900.00--062.75%
ADBE240920C004600002024-02-20 11:10AM EST2024-09-20112.70122.50125.700.00-122445.34%
ADBE241220C004600002024-02-20 10:45AM EST2024-12-20122.45135.00137.500.00-141545.30%
ADBE250117C004600002024-02-23 9:42AM EST2025-01-17134.75137.10140.65+11.50+9.33%128945.19%
ADBE250620C004600002024-01-29 3:46PM EST2025-06-20222.58155.90159.250.00-303046.21%
ADBE260116C004600002024-02-21 9:39AM EST2026-01-16166.20175.05179.850.00-2246.73%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240223P004600002024-02-23 9:52AM EST2024-02-230.010.000.010.00-2385109.38%
ADBE240301P004600002024-02-23 1:04PM EST2024-03-010.050.020.20-0.07-58.33%15152.34%
ADBE240308P004600002024-02-23 1:09PM EST2024-03-080.250.120.27-0.31-55.36%24743.07%
ADBE240315P004600002024-02-23 3:24PM EST2024-03-151.381.301.54-1.07-43.67%1432948.39%
ADBE240322P004600002024-02-23 12:56PM EST2024-03-221.811.791.97-1.08-37.37%26444.53%
ADBE240328P004600002024-02-22 11:37AM EST2024-03-283.732.322.520.00-2314942.99%
ADBE240405P004600002024-02-22 3:33PM EST2024-04-053.152.703.20-0.75-19.23%1741.24%
ADBE240419P004600002024-02-23 3:23PM EST2024-04-194.074.054.50-1.77-30.31%1261039.37%
ADBE240517P004600002024-02-22 2:14PM EST2024-05-177.886.206.550.00-719336.21%
ADBE240621P004600002024-02-23 1:27PM EST2024-06-219.739.559.90-3.53-26.62%629635.21%
ADBE240719P004600002024-02-21 3:19PM EST2024-07-1912.6011.5512.05-3.78-23.08%19134.20%
ADBE240816P004600002024-02-22 11:51AM EST2024-08-1616.4912.9514.550.00-5414933.87%
ADBE240920P004600002024-02-22 11:57AM EST2024-09-2020.0016.4017.250.00-210433.30%
ADBE241220P004600002024-02-22 2:51PM EST2024-12-2026.8023.5024.300.00-74332.72%
ADBE250117P004600002024-02-23 9:40AM EST2025-01-1727.4424.8526.60-1.06-3.72%222932.76%
ADBE250620P004600002024-02-16 2:32PM EST2025-06-2036.0033.7535.300.00-1410031.49%
ADBE260116P004600002024-02-05 9:45AM EST2026-01-1631.2543.7547.250.00-1731.20%
ADBE261218P004600002024-02-23 2:51PM EST2026-12-1855.8053.6061.00+1.99+3.70%1130.14%