Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
506.67+2.27 (+0.45%)
As of 10:01AM EDT. Market open.
In the money
Show:ListStraddle
Strike:300.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240621C003000002024-03-21 11:36AM EDT2024-06-21216.14207.25214.200.00-12772.38%
ADBE240719C003000002024-03-18 9:31AM EDT2024-07-19205.00208.65217.000.00-2269.56%
ADBE240920C003000002024-03-21 2:57PM EDT2024-09-20217.75211.05220.900.00-1262.50%
ADBE250117C003000002024-03-18 10:15AM EDT2025-01-17217.50219.00229.000.00-119658.98%
ADBE250620C003000002024-03-21 1:02PM EDT2025-06-20235.31229.00237.850.00-1956.42%
ADBE260116C003000002024-03-25 12:19PM EDT2026-01-16248.00241.00249.000.00-31154.49%
ADBE261218C003000002024-03-15 3:40PM EDT2026-12-18252.00257.00266.950.00-81453.22%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240419P003000002024-03-18 10:31AM EDT2024-04-190.050.000.500.00-144087.89%
ADBE240517P003000002024-03-26 3:11PM EDT2024-05-170.070.000.310.00-11955.76%
ADBE240621P003000002024-03-27 9:52AM EDT2024-06-210.410.180.940.00-4031050.59%
ADBE240719P003000002024-03-27 3:10PM EDT2024-07-190.630.230.970.00-118047.78%
ADBE240816P003000002024-03-21 10:31AM EDT2024-08-160.940.421.310.00-16845.02%
ADBE240920P003000002024-03-15 3:12PM EDT2024-09-202.080.871.920.00-149543.21%
ADBE241018P003000002024-03-26 1:12PM EDT2024-10-181.851.212.380.00-2841.86%
ADBE241220P003000002024-03-26 12:55PM EDT2024-12-203.302.474.000.00-39840.90%
ADBE250117P003000002024-03-27 1:44PM EDT2025-01-173.872.934.500.00-181,40940.00%
ADBE250321P003000002024-03-25 11:40AM EDT2025-03-215.354.357.200.00-12940.88%
ADBE250620P003000002024-03-25 9:37AM EDT2025-06-207.906.958.200.00-13437.84%
ADBE260116P003000002024-03-22 11:56AM EDT2026-01-1614.0012.0013.550.00-2112336.36%
ADBE261218P003000002024-03-27 9:40AM EDT2026-12-1820.5815.0022.500.00-12835.44%