Australia markets open in 1 hour 31 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
327.22 +0.54 (+0.16%)
After hours: 04:27PM EST
In the money
Show:ListStraddle
Strike:290.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221209C002900002022-12-07 2:17PM EST2022-12-0937.0036.3537.50-16.20-30.45%11570.80%
ADBE221216C002900002022-12-07 12:32PM EST2022-12-1640.6739.4540.80-0.58-1.41%199275.09%
ADBE221223C002900002022-12-06 2:27PM EST2022-12-2342.5840.0542.250.00-1463.46%
ADBE230113C002900002022-12-01 1:06PM EST2023-01-1360.3044.0545.450.00--7254.66%
ADBE230120C002900002022-12-05 11:14AM EST2023-01-2053.4544.9046.000.00-11,43852.26%
ADBE230317C002900002022-12-02 3:20PM EST2023-03-1767.1453.7054.550.00-116450.50%
ADBE230421C002900002022-12-02 11:12AM EST2023-04-2167.6558.2059.300.00-119750.32%
ADBE230616C002900002022-11-25 10:44AM EST2023-06-1670.0864.6066.050.00-212550.32%
ADBE240119C002900002022-11-17 2:59PM EST2024-01-1992.0782.5584.950.00-58450.54%
ADBE250117C002900002022-11-15 10:43AM EST2025-01-17119.70102.15107.850.00-12750.48%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221209P002900002022-12-06 9:30AM EST2022-12-090.050.000.290.00-320764.94%
ADBE221216P002900002022-12-07 3:44PM EST2022-12-162.862.772.92+0.70+32.41%197,00170.26%
ADBE221223P002900002022-12-07 3:07PM EST2022-12-233.803.704.15+0.65+20.63%25160.40%
ADBE221230P002900002022-12-07 3:09PM EST2022-12-304.674.354.65+0.72+18.23%23153.56%
ADBE230106P002900002022-12-07 11:27AM EST2023-01-065.455.255.85+0.50+10.10%121951.28%
ADBE230113P002900002022-12-07 9:52AM EST2023-01-136.456.356.70+0.10+1.57%22050.22%
ADBE230120P002900002022-12-07 1:43PM EST2023-01-206.907.157.40+0.15+2.22%991,33248.26%
ADBE230217P002900002022-12-07 2:28PM EST2023-02-1710.3510.3510.55+1.65+18.97%78244.98%
ADBE230317P002900002022-12-07 11:21AM EST2023-03-1712.9013.2013.65+0.33+2.63%661343.87%
ADBE230421P002900002022-12-07 2:28PM EST2023-04-2116.9516.8517.40+1.45+9.35%6349843.47%
ADBE230616P002900002022-12-07 2:19PM EST2023-06-1621.0520.9021.55+0.70+3.44%21,00741.73%
ADBE230721P002900002022-12-07 11:42AM EST2023-07-2122.8022.9523.40+1.05+4.83%3440.46%
ADBE240119P002900002022-11-29 12:38PM EST2024-01-1931.3430.8532.700.00-645437.83%
ADBE250117P002900002022-11-23 3:48PM EST2025-01-1739.3040.7043.750.00-173734.10%