Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
501.29-3.11 (-0.62%)
As of 01:29PM EDT. Market open.
In the money
Show:ListStraddle
Strike:580.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240328C005800002024-03-28 11:05AM EDT2024-03-280.010.000.010.00-1136187.50%
ADBE240405C005800002024-03-28 9:41AM EDT2024-04-050.110.020.11+0.02+22.22%413539.75%
ADBE240412C005800002024-03-27 2:09PM EDT2024-04-120.200.100.30-0.10-33.33%14134.25%
ADBE240419C005800002024-03-28 1:09PM EDT2024-04-190.390.370.51-0.22-36.07%5683631.15%
ADBE240426C005800002024-03-28 12:43PM EDT2024-04-260.830.541.07-0.25-23.15%57631.37%
ADBE240503C005800002024-03-28 10:10AM EDT2024-05-031.091.011.37-1.72-61.21%2829.77%
ADBE240517C005800002024-03-28 12:13PM EDT2024-05-172.232.112.36-0.82-26.89%4827528.84%
ADBE240621C005800002024-03-28 11:38AM EDT2024-06-219.309.109.30-0.30-3.13%246434.16%
ADBE240719C005800002024-03-28 10:01AM EDT2024-07-1913.5011.9012.20+0.10+0.75%66933.09%
ADBE240816C005800002024-03-25 2:04PM EDT2024-08-1619.0515.2515.550.00-23132.96%
ADBE240920C005800002024-03-28 10:01AM EDT2024-09-2023.6520.8522.25+0.88+3.86%211535.09%
ADBE241018C005800002024-03-25 10:21AM EDT2024-10-1825.6524.8525.35-1.90-6.90%32334.89%
ADBE241220C005800002024-03-27 12:49PM EDT2024-12-2036.0534.2035.700.00-425936.96%
ADBE250117C005800002024-03-27 3:28PM EDT2025-01-1739.0037.2537.950.00-225536.47%
ADBE250321C005800002024-03-25 1:33PM EDT2025-03-2150.2345.5547.100.00-1537.87%
ADBE250620C005800002024-03-26 3:49PM EDT2025-06-2061.7554.9557.500.00-18838.57%
ADBE260116C005800002024-03-27 11:26AM EDT2026-01-1680.0078.0580.050.00-121440.25%
ADBE261218C005800002024-03-18 1:15PM EDT2026-12-18114.00104.50112.700.00-102142.68%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240328P005800002024-03-27 3:06PM EDT2024-03-2874.1074.2080.900.00-9510202.10%
ADBE240405P005800002024-03-27 3:54PM EDT2024-04-0574.8575.0082.100.00-5975.66%
ADBE240412P005800002024-03-26 12:10PM EDT2024-04-1269.8275.2081.700.00-66454.81%
ADBE240419P005800002024-03-28 10:06AM EDT2024-04-1974.7575.2081.85-2.00-2.61%1522546.34%
ADBE240426P005800002024-03-21 11:04AM EDT2024-04-2671.9275.2582.000.00-21041.10%
ADBE240517P005800002024-03-27 10:12AM EDT2024-05-1777.6075.3581.900.00-1711331.26%
ADBE240621P005800002024-03-26 12:37PM EDT2024-06-2175.1081.5583.450.00-229027.05%
ADBE240719P005800002024-03-22 9:37AM EDT2024-07-1977.5082.9085.300.00-59526.18%
ADBE240816P005800002024-03-25 12:46PM EDT2024-08-1679.7083.3586.450.00-21424.84%
ADBE240920P005800002024-03-15 10:30AM EDT2024-09-2097.1686.0589.650.00-27725.41%
ADBE241018P005800002024-03-22 1:22PM EDT2024-10-1892.2989.2591.700.00-21425.37%
ADBE241220P005800002024-03-26 12:52PM EDT2024-12-2090.1594.7096.250.00-45425.40%
ADBE250117P005800002024-03-27 1:50PM EDT2025-01-1796.6395.6097.350.00-241124.88%
ADBE250321P005800002024-03-25 12:54PM EDT2025-03-2197.0199.65102.000.00-51125.25%
ADBE250620P005800002024-03-14 9:36AM EDT2025-06-2073.85104.80107.350.00-15825.19%
ADBE260116P005800002024-03-27 9:40AM EDT2026-01-16113.80115.70117.850.00-88324.92%
ADBE261218P005800002024-03-08 2:02PM EDT2026-12-18115.82125.30133.650.00-1325.18%