Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
439.03+1.21 (+0.28%)
At close: 04:00PM EDT
432.61 -6.42 (-1.46%)
Pre-market: 08:15AM EDT
In the money
Show:ListStraddle
Strike:320.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220819C003200002022-07-21 9:44AM EDT2022-08-1987.970.000.000.00-190.00%
ADBE220916C003200002022-08-16 1:59PM EDT2022-09-16129.410.000.000.00-81390.00%
ADBE221021C003200002022-07-26 3:27PM EDT2022-10-2171.550.000.000.00-180.00%
ADBE230120C003200002022-08-11 10:47AM EDT2023-01-20133.240.000.000.00-35410.00%
ADBE230616C003200002022-06-17 10:11AM EDT2023-06-1684.5090.1595.000.00-220.00%
ADBE240119C003200002022-08-08 1:38PM EDT2024-01-19152.360.000.000.00-3530.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220819P003200002022-08-18 2:05PM EDT2022-08-190.030.000.000.00-123,08550.00%
ADBE220826P003200002022-08-18 12:33PM EDT2022-08-260.110.000.000.00-13850.00%
ADBE220902P003200002022-08-18 9:41AM EDT2022-09-020.050.000.000.00-5625.00%
ADBE220909P003200002022-08-17 1:51PM EDT2022-09-090.15--0.00---0.00%
ADBE220916P003200002022-08-17 10:17AM EDT2022-09-160.690.000.000.00-132525.00%
ADBE221021P003200002022-08-18 11:56AM EDT2022-10-212.000.000.000.00-129512.50%
ADBE221216P003200002022-08-18 11:48AM EDT2022-12-165.100.000.000.00-110312.50%
ADBE230120P003200002022-08-18 3:15PM EDT2023-01-206.950.000.000.00-1063412.50%
ADBE230317P003200002022-08-18 12:45PM EDT2023-03-1710.000.000.000.00-1176.25%
ADBE230616P003200002022-08-16 2:19PM EDT2023-06-1612.900.000.000.00-1136.25%
ADBE240119P003200002022-08-18 3:56PM EDT2024-01-1921.340.000.000.00-14436.25%