Australia markets open in 7 hours 18 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
341.53-2.58 (-0.75%)
At close: 04:00PM EST
341.11 -0.42 (-0.12%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:200.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221216C002000002022-11-29 10:22AM EST2022-12-16127.95140.20145.350.00-14161.13%
ADBE230120C002000002022-11-17 10:12AM EST2023-01-20136.65141.55145.150.00-32690.31%
ADBE230317C002000002022-11-01 11:20AM EST2023-03-17120.69148.55151.950.00-21391.67%
ADBE230421C002000002022-11-01 11:07AM EST2023-04-21123.98149.85152.450.00-11181.86%
ADBE230616C002000002022-11-17 9:30AM EST2023-06-16139.20149.10152.650.00-2568.45%
ADBE240119C002000002022-10-25 2:39PM EST2024-01-19146.03154.50158.200.00-22955.41%
ADBE250117C002000002022-11-16 11:37AM EST2025-01-17175.15171.30178.400.00-11457.68%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221209P002000002022-12-01 2:33PM EST2022-12-090.250.000.380.00-12177.93%
ADBE221216P002000002022-12-02 2:56PM EST2022-12-160.060.000.27-0.02-25.00%30242116.02%
ADBE221223P002000002022-12-02 9:46AM EST2022-12-230.080.000.50-0.02-20.00%72100.98%
ADBE221230P002000002022-11-17 2:54PM EST2022-12-300.300.000.550.00--187.99%
ADBE230120P002000002022-12-01 9:30AM EST2023-01-200.400.170.480.00-159967.58%
ADBE230317P002000002022-11-29 12:25PM EST2023-03-171.900.921.660.00-317057.36%
ADBE230421P002000002022-11-29 3:36PM EST2023-04-212.811.762.430.00-63954.68%
ADBE230616P002000002022-12-01 2:18PM EST2023-06-163.453.203.500.00-223251.33%
ADBE240119P002000002022-11-15 10:50AM EST2024-01-198.007.458.100.00-314145.01%
ADBE250117P002000002022-11-11 12:07PM EST2025-01-1715.0012.6015.600.00-17741.21%