Australia markets open in 8 hours 44 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
438.43+0.03 (+0.01%)
As of 11:16AM EDT. Market open.
In the money
Show:ListStraddle
Strike:300.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220812C003000002022-08-08 12:53PM EDT2022-08-12134.90139.45141.200.00-33317.14%
ADBE220819C003000002022-07-28 12:10PM EDT2022-08-19100.81139.45141.600.00-21152.69%
ADBE220916C003000002022-06-30 10:53AM EDT2022-09-1672.18110.70114.250.00-280.00%
ADBE221021C003000002022-07-01 2:24PM EDT2022-10-2180.20113.95117.200.00-270.00%
ADBE230120C003000002022-08-03 1:47PM EDT2023-01-20134.60149.10151.800.00-26657.94%
ADBE230616C003000002022-08-05 1:26PM EDT2023-06-16154.96159.20161.950.00-1753.35%
ADBE240119C003000002022-08-05 10:52AM EDT2024-01-19163.00171.20175.600.00-26250.65%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220812P003000002022-08-08 10:50AM EDT2022-08-120.010.000.010.00-1061156.25%
ADBE220819P003000002022-08-10 10:05AM EDT2022-08-190.030.000.050.00-11,69883.20%
ADBE220826P003000002022-08-08 9:34AM EDT2022-08-260.050.020.160.00-54370.90%
ADBE220902P003000002022-08-09 11:06AM EDT2022-09-020.130.040.300.00-2363.67%
ADBE220909P003000002022-08-05 11:01AM EDT2022-09-090.280.000.390.00-2356.74%
ADBE220916P003000002022-08-10 11:08AM EDT2022-09-160.600.310.780.00-161158.98%
ADBE220923P003000002022-08-09 10:08AM EDT2022-09-231.29--0.00---0.00%
ADBE221021P003000002022-08-11 9:45AM EDT2022-10-211.601.601.90-0.30-15.79%1040752.00%
ADBE221216P003000002022-08-10 1:21PM EDT2022-12-164.454.254.500.00-87648.50%
ADBE230120P003000002022-08-10 3:00PM EDT2023-01-205.655.305.450.00-141,24845.25%
ADBE230317P003000002022-08-09 2:43PM EDT2023-03-179.507.407.750.00-828943.27%
ADBE230616P003000002022-08-04 12:48PM EDT2023-06-1613.2510.9011.600.00-108841.51%
ADBE240119P003000002022-08-10 11:22AM EDT2024-01-1917.3016.7017.400.00-255137.04%