Australia markets open in 1 hour 43 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
326.68-4.47 (-1.35%)
At close: 04:00PM EST
326.68 0.00 (0.00%)
After hours: 04:16PM EST
In the money
Show:ListStraddle
Strike:280.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221209C002800002022-11-29 12:25PM EST2022-12-0946.7946.3547.600.00-1490.82%
ADBE221216C002800002022-12-07 3:39PM EST2022-12-1648.4047.2549.65-1.90-3.78%16573.24%
ADBE221223C002800002022-12-07 3:39PM EST2022-12-2349.5749.4050.25-1.69-3.30%1166.61%
ADBE221230C002800002022-12-05 11:22AM EST2022-12-3058.0049.7551.750.00-11361.15%
ADBE230120C002800002022-12-07 10:04AM EST2023-01-2054.6553.4554.25-0.40-0.73%165555.48%
ADBE230317C002800002022-12-07 2:57PM EST2023-03-1760.6560.9561.85-4.45-6.84%612251.98%
ADBE230421C002800002022-12-05 11:45AM EST2023-04-2172.1065.6566.850.00-18152.42%
ADBE230616C002800002022-12-01 12:49PM EST2023-06-1685.5371.7072.700.00-18051.74%
ADBE240119C002800002022-12-02 12:47PM EST2024-01-1999.5088.4591.150.00-26150.45%
ADBE250117C002800002022-11-18 12:52PM EST2025-01-17116.40107.80112.950.00-15950.99%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221209P002800002022-12-07 3:58PM EST2022-12-090.040.030.270.00-118481.45%
ADBE221216P002800002022-12-07 3:26PM EST2022-12-161.641.591.72+0.24+17.14%91,17671.94%
ADBE221223P002800002022-12-07 3:22PM EST2022-12-232.752.382.55+0.53+23.87%224261.76%
ADBE221230P002800002022-12-07 12:56PM EST2022-12-302.902.963.15+0.67+30.04%345255.55%
ADBE230106P002800002022-12-07 11:27AM EST2023-01-063.823.754.10+0.82+27.33%61253.13%
ADBE230120P002800002022-12-07 1:40PM EST2023-01-205.105.255.40+0.38+8.05%401,57849.53%
ADBE230217P002800002022-12-07 12:43PM EST2023-02-177.858.108.25+0.21+2.75%171846.27%
ADBE230317P002800002022-12-07 12:48PM EST2023-03-1710.5010.8011.05+0.32+3.14%3692445.00%
ADBE230421P002800002022-12-07 3:01PM EST2023-04-2114.2014.0014.30+0.90+6.77%131944.14%
ADBE230616P002800002022-12-06 3:32PM EST2023-06-1617.0517.8518.450.00-735142.67%
ADBE230721P002800002022-12-05 11:23AM EST2023-07-2117.5019.7020.250.00-181241.40%
ADBE240119P002800002022-12-06 3:50PM EST2024-01-1927.0027.3529.100.00-651638.56%
ADBE250117P002800002022-11-23 3:18PM EST2025-01-1735.3036.7040.600.00-111135.17%