Australia markets open in 6 hours 30 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:220.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221216C002200002022-11-14 10:36AM EST2022-12-16120.04120.20123.750.00-752114.06%
ADBE230120C002200002022-11-17 9:57AM EST2023-01-20116.23121.85125.750.00-102780.30%
ADBE230317C002200002022-11-15 1:35PM EST2023-03-17131.35125.05129.050.00-2268.45%
ADBE230421C002200002022-10-21 1:06PM EST2023-04-2198.90117.70121.050.00-6120.00%
ADBE230616C002200002022-11-10 10:38AM EST2023-06-16113.45130.95134.850.00-61363.21%
ADBE240119C002200002022-10-26 10:16AM EST2024-01-19134.45137.50140.650.00-2051.51%
ADBE250117C002200002022-11-30 10:32AM EST2025-01-17152.00157.45163.000.00-4555.03%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221209P002200002022-11-29 10:42AM EST2022-12-090.010.000.380.00-1466149.02%
ADBE221216P002200002022-12-02 3:37PM EST2022-12-160.140.100.18+0.02+16.67%10932397.46%
ADBE221223P002200002022-12-02 9:42AM EST2022-12-230.070.000.78-0.35-83.33%5690.19%
ADBE221230P002200002022-11-29 10:05AM EST2022-12-300.400.000.630.00-4375.24%
ADBE230120P002200002022-11-30 2:22PM EST2023-01-200.870.420.980.00-196763.87%
ADBE230317P002200002022-11-29 12:58PM EST2023-03-173.001.942.440.00-432154.14%
ADBE230421P002200002022-12-02 3:33PM EST2023-04-213.193.103.25-0.01-0.31%419251.09%
ADBE230616P002200002022-11-29 1:12PM EST2023-06-166.604.855.250.00-250749.29%
ADBE240119P002200002022-12-01 11:53AM EST2024-01-1910.8510.4011.100.00-141443.13%
ADBE250117P002200002022-11-30 3:53PM EST2025-01-1717.6616.4019.950.00-315439.69%