Australia markets close in 3 hours 18 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
462.83-10.24 (-2.16%)
At close: 04:00PM EDT
463.99 +1.16 (+0.25%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:465.00
Callsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240503C004650002024-04-30 3:54PM EDT2024-05-035.404.705.25-7.54-58.27%11615037.40%
ADBE240510C004650002024-04-30 3:50PM EDT2024-05-109.398.108.50-4.66-33.17%361331.17%
ADBE240517C004650002024-04-30 3:58PM EDT2024-05-1711.3510.8511.25-6.00-34.58%3511230.81%
ADBE240524C004650002024-04-30 1:05PM EDT2024-05-2415.8012.8013.95-4.60-22.55%81931.64%
ADBE240531C004650002024-04-30 9:38AM EDT2024-05-3119.0014.3515.65-1.00-5.00%41230.99%
ADBE240621C004650002024-04-30 3:30PM EDT2024-06-2128.1725.8526.60-7.32-20.63%22739.65%
ADBE240719C004650002024-04-26 11:30AM EDT2024-07-1931.0030.6531.25-9.65-23.74%2337.35%
ADBE240920C004650002024-04-29 12:44PM EDT2024-09-2052.4641.3545.050.00-607439.91%
Putsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240503P004650002024-04-30 3:55PM EDT2024-05-036.296.657.15+3.32+111.78%19844735.78%
ADBE240510P004650002024-04-30 3:56PM EDT2024-05-109.359.5510.00+3.85+70.00%8413128.97%
ADBE240517P004650002024-04-30 3:22PM EDT2024-05-1712.1511.8512.25+4.60+60.93%10740727.88%
ADBE240524P004650002024-04-29 3:52PM EDT2024-05-2413.8013.1014.90+4.45+47.59%58429.06%
ADBE240531P004650002024-04-30 3:58PM EDT2024-05-3114.9314.6015.70+3.97+36.22%1842427.06%
ADBE240607P004650002024-04-30 3:37PM EDT2024-06-0714.7716.0517.35+4.39+42.29%131527.21%
ADBE240621P004650002024-04-30 3:44PM EDT2024-06-2123.2124.4025.20+2.91+14.33%834434.53%
ADBE240719P004650002024-04-30 3:19PM EDT2024-07-1926.2727.7028.35+2.71+11.50%54131.49%
ADBE240920P004650002024-04-29 12:44PM EDT2024-09-2029.7534.4036.750.00-6218830.83%