Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
334.30-1.48 (-0.44%)
At close: 01:00PM EST
332.00 -2.30 (-0.69%)
Pre-market: 04:08AM EST
In the money
Show:ListStraddle
Strike:210.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221216C002100002022-09-27 1:40PM EST2022-12-1672.95109.30111.150.00-120.00%
ADBE230120C002100002022-11-11 12:19PM EST2023-01-20132.020.000.000.00-100.00%
ADBE230317C002100002022-10-05 11:07AM EST2023-03-1793.0078.5081.100.00-7100.00%
ADBE230421C002100002022-11-10 10:41AM EST2023-04-21118.510.000.000.00-200.00%
ADBE230616C002100002022-11-10 10:38AM EST2023-06-16122.010.000.000.00-2400.00%
ADBE240119C002100002022-11-25 11:34AM EST2024-01-19144.850.000.000.00-200.00%
ADBE250117C002100002022-11-10 10:38AM EST2025-01-17149.190.000.000.00--00.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221202P002100002022-11-23 2:53PM EST2022-12-020.010.000.000.00-141050.00%
ADBE221209P002100002022-11-22 9:38AM EST2022-12-090.030.000.000.00--050.00%
ADBE221216P002100002022-11-23 11:15AM EST2022-12-160.150.000.000.00-1050.00%
ADBE221223P002100002022-11-23 1:35PM EST2022-12-230.200.000.000.00-25025.00%
ADBE230120P002100002022-11-22 2:27PM EST2023-01-200.870.000.000.00-1025.00%
ADBE230317P002100002022-11-25 11:35AM EST2023-03-172.120.000.000.00-2012.50%
ADBE230421P002100002022-11-25 12:46PM EST2023-04-213.050.000.000.00-6012.50%
ADBE230616P002100002022-11-21 12:01PM EST2023-06-165.700.000.000.00-1012.50%
ADBE240119P002100002022-11-21 10:22AM EST2024-01-1911.330.000.000.00-106.25%
ADBE250117P002100002022-10-28 10:06AM EST2025-01-1718.0015.7017.800.00-1039.48%