Australia markets open in 8 hours 14 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
436.82-1.58 (-0.36%)
As of 11:46AM EDT. Market open.
In the money
Show:ListStraddle
Strike:310.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220819C003100002022-06-30 1:29PM EDT2022-08-1964.6499.60102.300.00-110.00%
ADBE220916C003100002022-06-22 9:55AM EDT2022-09-1668.0898.95101.300.00-1170.00%
ADBE221021C003100002022-07-21 9:37AM EDT2022-10-21102.60130.50133.000.00-1561.26%
ADBE221216C003100002022-08-05 1:24PM EDT2022-12-16132.40134.90137.850.00-3256.21%
ADBE230120C003100002022-07-20 12:52PM EDT2023-01-20107.00137.75140.500.00-1954.43%
ADBE230616C003100002022-07-08 11:44AM EDT2023-06-16111.05143.70149.400.00-24150.44%
ADBE240119C003100002022-08-08 1:38PM EDT2024-01-19159.74161.30165.750.00-3850.51%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220812P003100002022-08-01 1:50PM EDT2022-08-120.130.000.030.00-251153.13%
ADBE220819P003100002022-08-10 2:13PM EDT2022-08-190.040.030.05+0.02+100.00%1041979.30%
ADBE220826P003100002022-08-09 2:36PM EDT2022-08-260.150.030.250.00-53768.07%
ADBE220916P003100002022-08-11 10:07AM EDT2022-09-160.700.530.92-0.55-44.00%255156.59%
ADBE221021P003100002022-08-10 12:09PM EDT2022-10-212.282.082.440.00-224350.54%
ADBE221216P003100002022-08-11 9:36AM EDT2022-12-165.155.105.50-0.10-1.90%15247.39%
ADBE230120P003100002022-08-10 3:54PM EDT2023-01-206.406.306.600.00-330444.30%
ADBE230616P003100002022-08-08 11:45AM EDT2023-06-1613.5512.5513.350.00-12740.70%
ADBE240119P003100002022-08-01 3:14PM EDT2024-01-1924.0019.1019.800.00-11536.55%