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:260.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221209C002600002022-11-10 9:31AM EST2022-12-0965.820.000.000.00-100.00%
ADBE221216C002600002022-11-28 10:25AM EST2022-12-1674.250.000.000.00-100.00%
ADBE230120C002600002022-11-15 2:18PM EST2023-01-2090.930.000.000.00-100.00%
ADBE230317C002600002022-11-15 10:00AM EST2023-03-1799.900.000.000.00-100.00%
ADBE230421C002600002022-11-30 3:09PM EST2023-04-2194.600.000.000.00-100.00%
ADBE230616C002600002022-11-11 12:59PM EST2023-06-1699.500.000.000.00-100.00%
ADBE230721C002600002022-11-30 3:43PM EST2023-07-21103.050.000.000.00--00.00%
ADBE240119C002600002022-11-28 10:00AM EST2024-01-19110.280.000.000.00-1000.00%
ADBE250117C002600002022-11-03 10:25AM EST2025-01-1796.40131.25137.100.00-21451.48%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221209P002600002022-12-01 11:40AM EST2022-12-090.040.000.000.00-1050.00%
ADBE221216P002600002022-12-02 3:59PM EST2022-12-160.410.000.000.00-15025.00%
ADBE221223P002600002022-12-02 12:47PM EST2022-12-230.770.000.000.00-9025.00%
ADBE221230P002600002022-12-01 11:51AM EST2022-12-300.810.000.000.00-1025.00%
ADBE230106P002600002022-12-02 9:38AM EST2023-01-061.610.000.000.00-1025.00%
ADBE230120P002600002022-12-02 2:47PM EST2023-01-202.120.000.000.00-7012.50%
ADBE230217P002600002022-12-02 3:04PM EST2023-02-173.600.000.000.00-1012.50%
ADBE230317P002600002022-12-02 3:54PM EST2023-03-175.300.000.000.00-17012.50%
ADBE230421P002600002022-12-02 3:50PM EST2023-04-217.550.000.000.00-4406.25%
ADBE230616P002600002022-12-01 1:47PM EST2023-06-1610.400.000.000.00-106.25%
ADBE230721P002600002022-12-02 10:24AM EST2023-07-2112.650.000.000.00-1106.25%
ADBE240119P002600002022-12-02 10:28AM EST2024-01-1919.400.000.000.00-106.25%
ADBE250117P002600002022-11-29 1:06PM EST2025-01-1731.300.000.000.00-203.13%