Australia markets closed

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:230.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221216C002300002022-09-15 2:00PM EST2022-12-1684.8063.6066.350.00--10.00%
ADBE230120C002300002022-11-28 10:00AM EST2023-01-20108.010.000.000.00-1000.00%
ADBE230317C002300002022-11-17 1:28PM EST2023-03-17116.300.000.000.00-400.00%
ADBE230421C002300002022-10-03 10:41AM EST2023-04-2170.0092.8094.600.00-240.00%
ADBE230616C002300002022-11-11 9:53AM EST2023-06-16119.600.000.000.00-100.00%
ADBE240119C002300002022-11-22 11:23AM EST2024-01-19125.700.000.000.00-800.00%
ADBE250117C002300002022-11-15 9:44AM EST2025-01-17163.000.000.000.00-100.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221209P002300002022-11-28 11:14AM EST2022-12-090.030.000.000.00-4050.00%
ADBE221216P002300002022-11-30 2:16PM EST2022-12-160.180.000.000.00-43050.00%
ADBE221223P002300002022-11-25 10:03AM EST2022-12-230.400.000.000.00-1025.00%
ADBE221230P002300002022-12-02 2:43PM EST2022-12-300.370.000.000.00-2025.00%
ADBE230120P002300002022-12-02 3:36PM EST2023-01-200.880.000.000.00-4025.00%
ADBE230217P002300002022-12-01 3:54PM EST2023-02-171.600.000.000.00--012.50%
ADBE230317P002300002022-12-02 11:02AM EST2023-03-172.860.000.000.00-2012.50%
ADBE230421P002300002022-12-01 11:15AM EST2023-04-214.100.000.000.00-1012.50%
ADBE230616P002300002022-12-02 2:55PM EST2023-06-166.150.000.000.00-6012.50%
ADBE240119P002300002022-12-01 11:13AM EST2024-01-1912.650.000.000.00-306.25%
ADBE250117P002300002022-11-30 10:21AM EST2025-01-1721.600.000.000.00-106.25%