Australia markets open in 8 hours 7 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
570.93+10.65 (+1.90%)
At close: 04:00PM EST
570.89 -0.04 (-0.01%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:740.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240308C007400002024-02-29 12:52PM EST2024-03-080.120.000.400.00-1384.77%
ADBE240315C007400002024-02-28 10:23AM EST2024-03-150.270.340.580.00-15564.31%
ADBE240322C007400002024-03-01 11:37AM EST2024-03-220.550.480.85+0.20+57.14%2854.79%
ADBE240328C007400002024-02-26 10:14AM EST2024-03-280.790.731.190.00-1050.98%
ADBE240405C007400002024-02-26 11:47AM EST2024-04-051.180.831.320.00-2147.12%
ADBE240419C007400002024-02-22 2:23PM EST2024-04-190.831.691.820.00-532042.11%
ADBE240517C007400002024-03-01 9:36AM EST2024-05-172.552.763.10+0.20+8.51%129637.40%
ADBE240621C007400002024-03-01 10:39AM EST2024-06-215.606.206.45+0.40+7.69%126537.09%
ADBE240719C007400002024-03-01 3:58PM EST2024-07-198.508.408.65+0.50+6.25%249036.03%
ADBE240816C007400002024-02-23 1:31PM EST2024-08-167.9610.6011.200.00-1135.61%
ADBE240920C007400002024-03-01 3:56PM EST2024-09-2014.9014.7515.15+2.85+23.65%91935.86%
ADBE241220C007400002024-02-26 3:08PM EST2024-12-2023.3824.3025.300.00-12136.28%
ADBE250117C007400002024-03-01 2:06PM EST2025-01-1726.6027.3028.95+2.10+8.57%1414036.72%
ADBE250620C007400002024-02-28 3:55PM EST2025-06-2037.1043.7046.050.00-2418837.57%
ADBE260116C007400002024-02-21 1:00PM EST2026-01-1648.3564.6067.100.00-224338.36%
ADBE261218C007400002024-02-23 2:47PM EST2026-12-1886.0093.00100.850.00-11140.37%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240315P007400002023-11-21 12:01PM EST2024-03-15131.65137.25142.900.00--00.00%
ADBE240621P007400002023-07-05 2:02PM EST2024-06-21251.27211.50215.150.00-2076.21%
ADBE240719P007400002023-12-07 10:21AM EST2024-07-19141.77172.65177.800.00-2036.17%
ADBE250117P007400002023-12-14 3:50PM EST2025-01-17161.85149.20153.950.00-120.00%
ADBE250620P007400002024-02-06 2:30PM EST2025-06-20154.90180.10184.750.00-1123.72%
ADBE260116P007400002024-02-20 9:56AM EST2026-01-16213.03187.30195.000.00-2424.02%