Australia markets close in 3 hours 17 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
483.43+0.55 (+0.11%)
At close: 04:00PM EDT
483.38 -0.05 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:660.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240621C006600002024-05-14 2:44PM EDT2024-06-210.270.130.850.00-252752.88%
ADBE240719C006600002024-05-14 9:41AM EDT2024-07-190.560.191.220.00-15541.33%
ADBE240816C006600002024-05-17 3:23PM EDT2024-08-160.890.491.70-0.74-45.40%38236.35%
ADBE240920C006600002024-05-16 12:21PM EDT2024-09-202.852.172.820.00-27534.11%
ADBE241018C006600002024-05-10 12:35PM EDT2024-10-184.503.503.950.00-31833.24%
ADBE241220C006600002024-05-16 2:10PM EDT2024-12-208.608.009.100.00-28234.88%
ADBE250117C006600002024-05-14 2:47PM EDT2025-01-179.2010.0012.200.00-254835.96%
ADBE250321C006600002024-04-29 10:15AM EDT2025-03-2115.8014.0016.650.00-31535.67%
ADBE250620C006600002024-05-17 1:58PM EDT2025-06-2023.7721.3525.20+0.77+3.35%18536.75%
ADBE260116C006600002024-04-26 10:15AM EDT2026-01-1641.3940.7046.400.00-18939.31%
ADBE261218C006600002024-03-14 3:36PM EDT2026-12-18122.3062.2071.050.00-2839.77%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240621P006600002024-04-18 2:48PM EDT2024-06-21186.63174.60178.850.00-2063.28%
ADBE240719P006600002024-05-01 3:47PM EDT2024-07-19191.10174.95178.550.00-4045.28%
ADBE240816P006600002024-03-05 4:42PM EDT2024-08-16127.30168.45176.750.00--026.22%
ADBE240920P006600002024-03-05 11:11AM EDT2024-09-20125.25161.30169.300.00-420.00%
ADBE241018P006600002024-03-14 9:52AM EDT2024-10-18109.29181.95189.750.00-1046.69%
ADBE241220P006600002024-05-01 3:47PM EDT2024-12-20183.65173.35180.100.00-12327.30%
ADBE250117P006600002024-05-09 11:41AM EDT2025-01-17174.80173.65179.800.00-2125.18%
ADBE250321P006600002024-04-23 2:34PM EDT2025-03-21186.35173.15182.000.00--225.40%
ADBE250620P006600002024-04-02 12:09PM EDT2025-06-20166.67182.70188.300.00-218727.83%
ADBE260116P006600002024-01-30 2:01PM EDT2026-01-16108.50137.35141.300.00-120.00%
ADBE261218P006600002024-03-15 12:51PM EDT2026-12-18192.18193.05202.900.00-1224.34%