Australia markets close in 1 hour 58 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
473.44-3.68 (-0.77%)
At close: 04:00PM EDT
474.10 +0.66 (+0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:475.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240426C004750002024-04-25 3:59PM EDT2024-04-263.002.863.60-2.80-48.28%51554343.77%
ADBE240503C004750002024-04-25 3:59PM EDT2024-05-037.357.407.60-2.60-26.13%23522029.83%
ADBE240510C004750002024-04-25 3:59PM EDT2024-05-1010.159.7510.65-2.39-19.06%234229.76%
ADBE240517C004750002024-04-25 3:44PM EDT2024-05-1712.2512.2512.90-2.56-17.29%12259929.43%
ADBE240524C004750002024-04-25 2:20PM EDT2024-05-2414.9914.3014.90-1.51-9.15%172029.39%
ADBE240531C004750002024-04-25 10:53AM EDT2024-05-3113.0215.9016.55-4.43-25.39%211729.15%
ADBE240621C004750002024-04-25 3:06PM EDT2024-06-2127.2527.2027.50-2.45-8.25%13630637.85%
ADBE240920C004750002024-04-25 10:27AM EDT2024-09-2041.7044.2544.60-2.05-4.69%41037.75%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240426P004750002024-04-25 3:59PM EDT2024-04-264.414.204.40+1.01+29.71%17540736.01%
ADBE240503P004750002024-04-25 3:59PM EDT2024-05-038.507.808.50+1.62+23.55%11834427.48%
ADBE240510P004750002024-04-25 3:47PM EDT2024-05-1011.069.9010.85+1.53+16.05%116126.21%
ADBE240517P004750002024-04-25 3:44PM EDT2024-05-1712.7012.3012.70+1.80+16.51%8881125.64%
ADBE240524P004750002024-04-25 12:34PM EDT2024-05-2415.7313.9014.45+3.03+23.86%49025.62%
ADBE240531P004750002024-04-25 2:27PM EDT2024-05-3115.2714.7015.75+0.81+5.60%43925.18%
ADBE240621P004750002024-04-25 3:39PM EDT2024-06-2125.0224.6024.85+1.73+7.43%3078932.21%
ADBE240920P004750002024-04-25 3:27PM EDT2024-09-2035.9535.6536.20+1.35+3.90%119429.45%