Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
425.05-13.98 (-3.18%)
At close: 04:00PM EDT
423.70 -1.35 (-0.32%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:280.00
Callsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220916C002800002022-06-27 10:51AM EDT2022-09-16108.65107.50109.550.00-250.00%
ADBE221021C002800002022-06-17 11:53AM EDT2022-10-2191.40100.75104.400.00-230.00%
ADBE221216C002800002022-07-14 11:09AM EDT2022-12-16100.10169.35173.050.00--1100.10%
ADBE230120C002800002022-08-05 1:48PM EDT2023-01-20160.90152.15155.750.00-11158.44%
ADBE230616C002800002022-06-29 3:18PM EDT2023-06-16115.55147.50152.450.00-1339.47%
ADBE240119C002800002022-07-27 11:57AM EDT2024-01-19140.92172.75178.900.00-1451.74%
Putsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220826P002800002022-08-19 1:04PM EDT2022-08-260.010.000.26-0.03-75.00%167122.27%
ADBE220902P002800002022-08-15 10:56AM EDT2022-09-020.070.010.100.00-427778.71%
ADBE220916P002800002022-08-10 9:46AM EDT2022-09-160.400.040.520.00-18667.29%
ADBE221021P002800002022-08-15 1:18PM EDT2022-10-210.840.841.260.00-243655.03%
ADBE221216P002800002022-08-19 3:55PM EDT2022-12-163.203.153.50+0.45+16.36%21350.75%
ADBE230120P002800002022-08-19 3:44PM EDT2023-01-204.504.304.70+0.75+20.00%1265548.64%
ADBE230317P002800002022-08-18 11:12AM EDT2023-03-175.406.207.000.00-1346.53%
ADBE230616P002800002022-08-19 9:50AM EDT2023-06-169.108.6510.70+0.56+6.56%112644.42%
ADBE240119P002800002022-08-10 1:14PM EDT2024-01-1914.0014.6015.600.00-234938.75%