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:270.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221216C002700002022-12-05 1:31PM EST2022-12-1664.920.000.000.00-100.00%
ADBE230120C002700002022-12-02 10:28AM EST2023-01-2072.500.000.000.00-100.00%
ADBE230317C002700002022-11-29 10:47AM EST2023-03-1769.920.000.000.00-200.00%
ADBE230421C002700002022-12-05 3:56PM EST2023-04-2179.600.000.000.00-100.00%
ADBE230616C002700002022-12-02 10:29AM EST2023-06-1688.190.000.000.00-100.00%
ADBE230721C002700002022-12-02 10:29AM EST2023-07-2191.190.000.000.00-100.00%
ADBE240119C002700002022-11-16 12:42PM EST2024-01-19107.250.000.000.00-100.00%
ADBE250117C002700002022-11-23 10:58AM EST2025-01-17124.750.000.000.00-200.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221209P002700002022-12-02 10:44AM EST2022-12-090.100.000.000.00-5050.00%
ADBE221216P002700002022-12-05 3:55PM EST2022-12-160.620.000.000.00-26025.00%
ADBE221223P002700002022-12-05 1:52PM EST2022-12-231.250.000.000.00-3025.00%
ADBE221230P002700002022-12-05 2:31PM EST2022-12-301.760.000.000.00-20012.50%
ADBE230113P002700002022-12-05 3:59PM EST2023-01-132.670.000.000.00-9012.50%
ADBE230120P002700002022-12-05 3:38PM EST2023-01-203.350.000.000.00-13012.50%
ADBE230217P002700002022-12-02 1:16PM EST2023-02-174.850.000.000.00-5012.50%
ADBE230317P002700002022-12-05 3:50PM EST2023-03-177.750.000.000.00-606.25%
ADBE230421P002700002022-12-05 3:40PM EST2023-04-2110.450.000.000.00-4206.25%
ADBE230616P002700002022-12-05 1:24PM EST2023-06-1613.800.000.000.00-106.25%
ADBE230721P002700002022-12-02 10:31AM EST2023-07-2114.900.000.000.00-1106.25%
ADBE240119P002700002022-12-05 10:18AM EST2024-01-1922.570.000.000.00-103.13%
ADBE250117P002700002022-11-30 12:36PM EST2025-01-1735.550.000.000.00-503.13%