Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
334.09-7.44 (-2.18%)
At close: 04:00PM EST
334.60 +0.51 (+0.15%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:250.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221216C002500002022-11-28 10:25AM EST2022-12-1684.000.000.000.00-100.00%
ADBE230120C002500002022-12-02 1:06PM EST2023-01-2093.000.000.000.00-100.00%
ADBE230317C002500002022-11-10 10:05AM EST2023-03-1785.600.000.000.00-100.00%
ADBE230421C002500002022-11-25 11:11AM EST2023-04-2195.650.000.000.00-100.00%
ADBE230616C002500002022-11-16 11:33AM EST2023-06-16106.580.000.000.00-300.00%
ADBE230721C002500002022-12-01 10:25AM EST2023-07-21111.500.000.000.00--00.00%
ADBE240119C002500002022-11-23 3:11PM EST2024-01-19117.500.000.000.00-200.00%
ADBE250117C002500002022-11-04 10:45AM EST2025-01-1793.63137.25143.150.00-11656.18%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221209P002500002022-11-18 2:57PM EST2022-12-090.300.000.000.00-3050.00%
ADBE221216P002500002022-12-05 2:54PM EST2022-12-160.300.000.000.00-25025.00%
ADBE221223P002500002022-12-01 9:30AM EST2022-12-230.820.000.000.00-1025.00%
ADBE221230P002500002022-11-29 2:36PM EST2022-12-301.270.000.000.00-1025.00%
ADBE230106P002500002022-12-05 1:20PM EST2023-01-061.000.000.000.00-1025.00%
ADBE230120P002500002022-12-05 9:54AM EST2023-01-201.720.000.000.00-2012.50%
ADBE230317P002500002022-12-05 3:54PM EST2023-03-174.900.000.000.00-11012.50%
ADBE230421P002500002022-12-05 3:39PM EST2023-04-217.000.000.000.00-27012.50%
ADBE230616P002500002022-12-05 3:25PM EST2023-06-1610.000.000.000.00-706.25%
ADBE230721P002500002022-12-05 12:52PM EST2023-07-2111.300.000.000.00-206.25%
ADBE240119P002500002022-12-02 12:01PM EST2024-01-1916.750.000.000.00-406.25%
ADBE250117P002500002022-11-30 12:41PM EST2025-01-1728.000.000.000.00-503.13%