Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
341.53-2.58 (-0.75%)
At close: 04:00PM EST
341.00 -0.53 (-0.16%)
After hours: 06:47PM EST
In the money
Show:ListStraddle
Strike:300.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221202C003000002022-12-02 2:46PM EST2022-12-0240.4140.5042.05-8.72-17.75%1648150.20%
ADBE221209C003000002022-12-02 2:46PM EST2022-12-0940.7041.3042.25+12.25+43.06%124356.86%
ADBE221216C003000002022-12-02 10:03AM EST2022-12-1640.5043.9045.00-9.68-19.29%172160.45%
ADBE221223C003000002022-12-01 10:14AM EST2022-12-2350.1244.9046.750.00-23457.08%
ADBE221230C003000002022-12-01 1:09PM EST2022-12-3049.3545.2046.700.00-3550.24%
ADBE230120C003000002022-12-02 1:47PM EST2023-01-2049.6549.5050.40-0.35-0.70%51,77951.17%
ADBE230317C003000002022-12-02 3:09PM EST2023-03-1759.0657.7558.50+8.47+16.74%146049.14%
ADBE230421C003000002022-12-02 2:15PM EST2023-04-2162.3562.1063.40-6.06-8.86%113749.52%
ADBE230616C003000002022-11-30 9:30AM EST2023-06-1654.8368.3569.950.00-133249.52%
ADBE240119C003000002022-12-01 2:20PM EST2024-01-1990.8086.5089.600.00-214149.64%
ADBE250117C003000002022-12-01 1:41PM EST2025-01-17113.00107.55113.100.00-122549.74%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221202P003000002022-12-02 2:43PM EST2022-12-020.010.000.10-0.05-83.33%751,776103.91%
ADBE221209P003000002022-12-02 3:28PM EST2022-12-090.100.060.18-0.09-47.37%14343243.95%
ADBE221216P003000002022-12-02 3:54PM EST2022-12-162.422.322.56+0.01+0.41%1682,56957.10%
ADBE221223P003000002022-12-02 3:58PM EST2022-12-233.403.303.70+0.10+3.03%4314053.06%
ADBE221230P003000002022-12-02 3:10PM EST2022-12-304.083.904.50-0.37-8.31%224450.59%
ADBE230106P003000002022-12-02 11:17AM EST2023-01-065.604.605.25+0.70+14.29%35048.18%
ADBE230120P003000002022-12-02 3:42PM EST2023-01-206.596.456.60+0.23+3.62%422,78144.88%
ADBE230317P003000002022-12-02 3:03PM EST2023-03-1712.4812.3512.60+0.13+1.05%1771441.79%
ADBE230421P003000002022-12-02 3:26PM EST2023-04-2115.6515.4515.85-0.30-1.88%1529241.01%
ADBE230616P003000002022-12-02 3:20PM EST2023-06-1619.5019.7520.85-0.60-2.99%367640.70%
ADBE240119P003000002022-12-02 9:30AM EST2024-01-1931.4530.1531.25+1.05+3.45%174236.43%
ADBE250117P003000002022-11-29 1:10PM EST2025-01-1745.8540.0544.900.00-659434.42%