Australia markets close in 4 hours 18 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:700.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240524C007000002024-05-13 1:23PM EDT2024-05-240.010.004.300.00-5051183.55%
ADBE240607C007000002024-05-03 9:30AM EDT2024-06-070.720.001.470.00-1178.49%
ADBE240621C007000002024-05-17 12:41PM EDT2024-06-210.160.080.73-0.04-20.00%680154.74%
ADBE240719C007000002024-05-15 9:30AM EDT2024-07-190.900.080.930.00-16745.42%
ADBE240816C007000002024-05-17 3:07PM EDT2024-08-160.500.191.190.00-1213039.14%
ADBE240920C007000002024-05-15 3:42PM EDT2024-09-201.150.602.050.00-2512236.52%
ADBE241018C007000002024-05-13 12:45PM EDT2024-10-182.601.682.400.00-13834.00%
ADBE241220C007000002024-05-16 3:55PM EDT2024-12-205.204.905.700.00-16734.59%
ADBE250117C007000002024-05-17 11:59AM EDT2025-01-176.806.306.85-0.20-2.86%61,13834.09%
ADBE250321C007000002024-05-03 10:29AM EDT2025-03-2111.507.4512.750.00-12436.26%
ADBE250620C007000002024-05-15 12:43PM EDT2025-06-2018.7014.7519.550.00-312136.72%
ADBE260116C007000002024-05-15 9:37AM EDT2026-01-1633.0030.0036.450.00-131538.01%
ADBE260618C007000002024-04-26 11:46AM EDT2026-06-1845.0044.2551.550.00-1139.92%
ADBE261218C007000002024-04-10 9:57AM EDT2026-12-1862.9953.0061.850.00-2639.33%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240621P007000002024-04-08 11:29AM EDT2024-06-21218.06204.90210.300.00-200.00%
ADBE240719P007000002024-03-18 9:48AM EDT2024-07-19200.20222.05228.700.00-4072.82%
ADBE240816P007000002024-05-08 12:30PM EDT2024-08-16207.67215.05218.400.00--042.27%
ADBE240920P007000002024-02-20 3:35PM EDT2024-09-20164.63185.05192.500.00-100.00%
ADBE241220P007000002024-03-05 10:45AM EDT2024-12-20156.80197.15204.700.00-100.00%
ADBE250117P007000002024-04-05 1:45PM EDT2025-01-17212.00209.65217.450.00-1022.74%
ADBE250321P007000002024-04-26 9:30AM EDT2025-03-21227.13212.05221.000.00-5027.38%
ADBE250620P007000002024-03-01 3:29PM EDT2025-06-20150.00194.25201.900.00-130.00%
ADBE260116P007000002024-03-14 3:21PM EDT2026-01-16161.76222.05232.000.00-1015527.44%
ADBE261218P007000002024-05-09 11:42AM EDT2026-12-18221.00220.00229.000.00-11520.58%