Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
504.40-3.20 (-0.63%)
At close: 04:00PM EDT
506.30 +1.90 (+0.38%)
Pre-market: 04:40AM EDT
In the money
Show:ListStraddle
Strike:640.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240328C006400002024-03-25 2:58PM EDT2024-03-280.010.000.000.00-40050.00%
ADBE240405C006400002024-03-22 3:57PM EDT2024-04-050.100.000.000.00-1025.00%
ADBE240412C006400002024-03-20 3:44PM EDT2024-04-120.250.000.000.00-20025.00%
ADBE240419C006400002024-03-27 2:25PM EDT2024-04-190.150.000.000.00-2025.00%
ADBE240426C006400002024-03-25 12:25PM EDT2024-04-260.380.000.000.00-6012.50%
ADBE240517C006400002024-03-27 3:56PM EDT2024-05-170.490.000.000.00-11012.50%
ADBE240621C006400002024-03-27 11:15AM EDT2024-06-213.400.000.000.00-11012.50%
ADBE240719C006400002024-03-19 10:26AM EDT2024-07-197.550.000.000.00-206.25%
ADBE240816C006400002024-03-20 10:45AM EDT2024-08-169.290.000.000.00-606.25%
ADBE240920C006400002024-03-21 2:01PM EDT2024-09-2012.730.000.000.00-1,05406.25%
ADBE241018C006400002024-03-19 11:20AM EDT2024-10-1818.450.000.000.00-106.25%
ADBE241220C006400002024-03-20 9:56AM EDT2024-12-2025.910.000.000.00-106.25%
ADBE250117C006400002024-03-21 12:26PM EDT2025-01-1725.500.000.000.00-106.25%
ADBE250321C006400002024-03-27 10:54AM EDT2025-03-2130.900.000.000.00-106.25%
ADBE250620C006400002024-03-26 9:32AM EDT2025-06-2042.000.000.000.00-203.13%
ADBE260116C006400002024-03-20 9:54AM EDT2026-01-1669.850.000.000.00-103.13%
ADBE261218C006400002024-03-18 3:00PM EDT2026-12-1896.000.000.000.00-503.13%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240328P006400002024-03-14 3:50PM EDT2024-03-2874.070.000.000.00-100.00%
ADBE240405P006400002024-03-15 11:08AM EDT2024-04-05147.750.000.000.00-200.00%
ADBE240419P006400002024-03-25 3:48PM EDT2024-04-19132.340.000.000.00-600.00%
ADBE240517P006400002024-03-27 2:03PM EDT2024-05-17137.550.000.000.00-200.00%
ADBE240621P006400002024-03-19 1:49PM EDT2024-06-21122.360.000.000.00-300.00%
ADBE240719P006400002024-03-12 2:48PM EDT2024-07-1982.970.000.000.00-100.00%
ADBE240816P006400002024-03-14 9:51AM EDT2024-08-1688.840.000.000.00-100.00%
ADBE240920P006400002024-03-18 9:31AM EDT2024-09-20143.950.000.000.00-200.00%
ADBE241018P006400002024-03-05 10:44AM EDT2024-10-18104.680.000.000.00-600.00%
ADBE241220P006400002024-03-15 10:28AM EDT2024-12-20150.310.000.000.00-100.00%
ADBE250117P006400002024-03-18 3:55PM EDT2025-01-17134.350.000.000.00-500.00%
ADBE250321P006400002024-03-18 9:31AM EDT2025-03-21149.740.000.000.00-200.00%
ADBE250620P006400002024-03-15 10:57AM EDT2025-06-20157.040.000.000.00-100.00%
ADBE260116P006400002024-03-18 12:19PM EDT2026-01-16150.980.000.000.00-200.00%