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
341.50 -0.03 (-0.01%)
After hours: 07:04PM EST
In the money
Show:ListStraddle
Strike:310.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221209C003100002022-12-02 2:27PM EST2022-12-0931.2731.1032.90-3.43-9.88%411357.08%
ADBE221216C003100002022-12-02 2:48PM EST2022-12-1635.5034.7036.50-8.50-19.32%21,26158.15%
ADBE221223C003100002022-11-30 3:40PM EST2022-12-2339.0036.5538.250.00-1141955.38%
ADBE221230C003100002022-12-02 9:38AM EST2022-12-3033.3237.6039.30-0.08-0.24%1251.70%
ADBE230120C003100002022-12-01 3:47PM EST2023-01-2044.2041.5542.500.00-21,21149.32%
ADBE230317C003100002022-12-01 2:59PM EST2023-03-1753.5550.6551.250.00-1132647.68%
ADBE230421C003100002022-12-02 1:13PM EST2023-04-2154.8555.6056.35+8.18+17.53%230448.10%
ADBE230616C003100002022-11-29 9:37AM EST2023-06-1653.1061.9563.000.00-130948.06%
ADBE230721C003100002022-11-30 3:01PM EST2023-07-2165.4564.1566.700.00-1248.04%
ADBE240119C003100002022-11-29 11:15AM EST2024-01-1971.5581.2083.400.00-111948.63%
ADBE250117C003100002022-11-11 1:47PM EST2025-01-17106.30102.15108.000.00-33649.25%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221209P003100002022-12-02 3:57PM EST2022-12-090.200.150.20-0.11-35.48%8713637.35%
ADBE221216P003100002022-12-02 3:41PM EST2022-12-164.053.904.15+0.18+4.65%26584857.91%
ADBE221223P003100002022-12-02 3:47PM EST2022-12-235.294.905.40+0.30+6.01%83852.32%
ADBE221230P003100002022-12-02 1:50PM EST2022-12-306.155.706.35+0.50+8.85%313649.70%
ADBE230106P003100002022-12-02 11:40AM EST2023-01-067.656.657.20+1.15+17.69%81047.13%
ADBE230120P003100002022-12-02 3:32PM EST2023-01-208.518.558.75+0.01+0.12%392,53143.82%
ADBE230317P003100002022-12-02 11:08AM EST2023-03-1716.5514.9515.35+1.51+10.04%41,01940.82%
ADBE230421P003100002022-12-02 3:48PM EST2023-04-2119.0518.5519.15+0.20+1.06%236540.54%
ADBE230616P003100002022-12-02 11:52AM EST2023-06-1623.6022.8023.45+0.80+3.51%785639.13%
ADBE240119P003100002022-11-25 12:37PM EST2024-01-1936.6033.5534.900.00-323435.74%
ADBE250117P003100002022-11-29 2:30PM EST2025-01-1750.1244.1548.850.00-13733.80%