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:290.00
Callsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220916C002900002022-06-30 10:53AM EDT2022-09-1680.43120.75123.900.00-250.00%
ADBE221021C002900002022-07-25 10:15AM EDT2022-10-21109.30136.75140.050.00-3765.03%
ADBE221216C002900002022-07-14 11:41AM EDT2022-12-1696.25160.65163.700.00-1396.13%
ADBE230120C002900002022-08-04 9:56AM EDT2023-01-20145.90142.95146.800.00-11156.52%
ADBE230616C002900002022-07-07 11:35AM EDT2023-06-16123.90160.65166.150.00-663361.70%
ADBE240119C002900002022-08-08 11:33AM EDT2024-01-19178.00165.05169.750.00-12050.14%
Putsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220826P002900002022-08-16 9:30AM EDT2022-08-260.030.000.190.00-270108.98%
ADBE220902P002900002022-08-19 11:38AM EDT2022-09-020.060.000.28+0.01+20.00%192680.57%
ADBE220909P002900002022-08-01 12:42PM EDT2022-09-090.570.000.330.00--167.09%
ADBE220916P002900002022-08-17 1:46PM EDT2022-09-160.320.100.620.00-110264.45%
ADBE220923P002900002022-08-11 9:54AM EDT2022-09-230.510.150.780.00--259.86%
ADBE221021P002900002022-08-19 10:20AM EDT2022-10-211.321.131.60+0.03+2.33%2046153.60%
ADBE221216P002900002022-08-08 12:50PM EDT2022-12-163.953.804.050.00-16549.64%
ADBE230120P002900002022-08-19 11:22AM EDT2023-01-205.505.105.50+1.20+27.91%10155247.36%
ADBE230616P002900002022-08-17 11:51AM EDT2023-06-1610.0010.7012.050.00-41043.40%
ADBE240119P002900002022-08-15 1:02PM EDT2024-01-1914.6016.7017.500.00-436538.12%