Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
475.43-7.88 (-1.63%)
At close: 04:00PM EDT
476.64 +1.21 (+0.25%)
Pre-market: 04:34AM EDT
In the money
Show:ListStraddle
Strike:300.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240621C003000002024-05-14 1:50PM EDT2024-06-21171.200.000.000.00-2500.00%
ADBE240719C003000002024-04-26 9:41AM EDT2024-07-19179.40175.95179.450.00-1273.95%
ADBE240920C003000002024-03-21 2:57PM EDT2024-09-20217.75169.00178.750.00-1254.24%
ADBE250117C003000002024-04-16 12:02PM EDT2025-01-17191.48193.95200.350.00-119667.14%
ADBE250321C003000002024-05-21 1:43PM EDT2025-03-21196.460.000.000.00--00.00%
ADBE250620C003000002024-05-22 12:50PM EDT2025-06-20207.670.000.000.00-100.00%
ADBE260116C003000002024-05-06 10:51AM EDT2026-01-16230.550.000.000.00-300.00%
ADBE261218C003000002024-04-30 3:05PM EDT2026-12-18225.550.000.000.00-100.00%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240621P003000002024-05-23 11:57AM EDT2024-06-210.120.000.000.00-1025.00%
ADBE240719P003000002024-05-23 3:56PM EDT2024-07-190.200.000.000.00-11025.00%
ADBE240816P003000002024-05-21 1:28PM EDT2024-08-160.300.000.000.00-8025.00%
ADBE240920P003000002024-05-21 12:10PM EDT2024-09-200.950.000.000.00-4012.50%
ADBE241018P003000002024-05-23 10:06AM EDT2024-10-181.250.000.000.00-1012.50%
ADBE241220P003000002024-05-24 3:56PM EDT2024-12-203.000.000.000.00-3012.50%
ADBE250117P003000002024-05-24 11:54AM EDT2025-01-173.200.000.000.00-4012.50%
ADBE250321P003000002024-05-09 1:42PM EDT2025-03-214.500.000.000.00-1012.50%
ADBE250620P003000002024-05-20 2:09PM EDT2025-06-206.670.000.000.00-106.25%
ADBE260116P003000002024-05-14 1:46PM EDT2026-01-1613.700.000.000.00-1006.25%
ADBE260618P003000002024-05-09 1:50PM EDT2026-06-1815.110.000.000.00-106.25%
ADBE261218P003000002024-05-16 3:38PM EDT2026-12-1819.750.000.000.00-606.25%