Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
332.58+5.90 (+1.81%)
At close: 04:00PM EST
332.96 +0.38 (+0.11%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:240.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221216C002400002022-11-10 12:18PM EST2022-12-1687.950.000.000.00-1200.00%
ADBE221223C002400002022-11-30 9:42AM EST2022-12-2390.250.000.000.00--00.00%
ADBE230120C002400002022-10-21 9:32AM EST2023-01-2069.9293.4595.850.00-23865.48%
ADBE230317C002400002022-12-06 2:36PM EST2023-03-1795.420.000.000.00-100.00%
ADBE230421C002400002022-11-07 3:39PM EST2023-04-2175.2097.1098.300.00-13948.96%
ADBE230616C002400002022-10-07 12:49PM EST2023-06-1674.4067.1569.600.00-130.00%
ADBE230721C002400002022-11-30 3:37PM EST2023-07-21119.350.000.000.00--00.00%
ADBE240119C002400002022-11-15 9:56AM EST2024-01-19137.120.000.000.00-200.00%
ADBE250117C002400002022-11-30 10:32AM EST2025-01-17138.900.000.000.00-400.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221209P002400002022-12-08 11:53AM EST2022-12-090.010.000.000.00-15050.00%
ADBE221216P002400002022-12-08 12:47PM EST2022-12-160.170.000.000.00-5050.00%
ADBE221223P002400002022-12-07 12:30PM EST2022-12-230.300.000.000.00-10025.00%
ADBE221230P002400002022-12-02 2:38PM EST2022-12-300.440.000.000.00-2025.00%
ADBE230120P002400002022-12-08 2:00PM EST2023-01-201.270.000.000.00-3025.00%
ADBE230317P002400002022-12-08 2:05PM EST2023-03-174.050.000.000.00-3012.50%
ADBE230421P002400002022-12-08 1:59PM EST2023-04-215.800.000.000.00-2012.50%
ADBE230616P002400002022-12-08 2:28PM EST2023-06-168.800.000.000.00-1012.50%
ADBE230721P002400002022-12-01 12:12PM EST2023-07-218.750.000.000.00--06.25%
ADBE240119P002400002022-12-06 2:22PM EST2024-01-1916.200.000.000.00-1006.25%
ADBE250117P002400002022-12-08 3:15PM EST2025-01-1724.800.000.000.00-303.13%