Australia markets open in 2 hours 31 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
326.18-4.97 (-1.50%)
As of 03:28PM EST. Market open.
In the money
Show:ListStraddle
Strike:315.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221209C003150002022-12-07 1:33PM EST2022-12-0914.4511.8012.30-1.50-9.40%142441.07%
ADBE221216C003150002022-12-07 12:12PM EST2022-12-1621.8520.6521.05-1.28-5.53%1052668.93%
ADBE221223C003150002022-11-21 10:25AM EST2022-12-2323.6022.1022.550.00-14558.45%
ADBE221230C003150002022-12-02 9:30AM EST2022-12-3026.5023.2523.950.00-1353.23%
ADBE230106C003150002022-12-07 12:34PM EST2023-01-0625.7024.7025.50-0.93-3.49%1350.99%
ADBE230113C003150002022-12-01 1:06PM EST2023-01-1340.2026.1027.150.00--1451.17%
ADBE230120C003150002022-12-07 1:38PM EST2023-01-2029.2027.5527.95-2.20-7.01%127048.84%
ADBE230217C003150002022-12-07 1:40PM EST2023-02-1734.1032.5032.90-10.53-23.59%1347.19%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221209P003150002022-12-07 3:05PM EST2022-12-090.630.640.820.00-24353836.87%
ADBE221216P003150002022-12-07 2:20PM EST2022-12-169.159.159.40+1.09+13.52%5654666.97%
ADBE221223P003150002022-12-07 3:04PM EST2022-12-2310.3810.3010.75+1.53+17.29%821856.12%
ADBE221230P003150002022-12-07 10:26AM EST2022-12-3010.7011.3011.75+0.90+9.18%34850.40%
ADBE230106P003150002022-12-07 12:11PM EST2023-01-0612.0512.4512.80+0.80+7.11%35947.90%
ADBE230120P003150002022-12-07 11:41AM EST2023-01-2014.3614.7014.90+0.66+4.82%31,67644.58%
ADBE230217P003150002022-12-07 2:28PM EST2023-02-1718.3518.4518.95+3.30+21.93%24142.26%
ADBE230721P003150002022-12-05 11:47AM EST2023-07-2129.1532.5033.400.00-11438.57%