Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
504.60+0.20 (+0.04%)
At close: 04:00PM EDT
504.98 +0.38 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:710.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240405C007100002024-03-15 11:50AM EDT2024-04-050.060.000.150.00-71284.77%
ADBE240412C007100002024-03-25 1:19PM EDT2024-04-120.090.000.030.00-21353.91%
ADBE240419C007100002024-03-25 1:24PM EDT2024-04-190.090.010.370.00-1514656.64%
ADBE240426C007100002024-03-28 2:05PM EDT2024-04-260.010.000.95-5.54-99.82%1255.42%
ADBE240517C007100002024-03-19 9:40AM EDT2024-05-170.360.000.420.00-16241.50%
ADBE240621C007100002024-03-27 10:34AM EDT2024-06-211.050.531.250.00-616237.58%
ADBE240816C007100002024-03-22 2:28PM EDT2024-08-162.442.022.660.00-42733.59%
ADBE240920C007100002024-03-26 2:06PM EDT2024-09-205.634.054.400.00-113733.56%
ADBE241220C007100002024-03-06 12:51PM EDT2024-12-2024.008.8011.050.00-12934.80%
ADBE250117C007100002024-03-28 1:06PM EDT2025-01-1712.0510.8512.65-4.45-26.97%17834.53%
ADBE260116C007100002024-03-15 10:41AM EDT2026-01-1640.1542.0045.500.00-112838.11%
ADBE261218C007100002024-03-15 2:07PM EDT2026-12-1866.5066.0073.250.00-8839.75%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240419P007100002024-03-11 9:30AM EDT2024-04-19156.10201.00209.300.00-3092.36%
ADBE240621P007100002024-01-11 4:04PM EDT2024-06-21116.2094.0595.600.00-210.00%
ADBE240920P007100002024-03-11 9:58AM EDT2024-09-20159.75201.10209.700.00-5233.44%
ADBE250117P007100002024-01-22 1:07PM EDT2025-01-17121.45181.55187.050.00-550.00%