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
338.50 -3.03 (-0.89%)
Pre-market: 04:18AM EST
In the money
Show:ListStraddle
Strike:320.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221209C003200002022-12-02 3:54PM EST2022-12-0921.960.000.000.00-3300.00%
ADBE221216C003200002022-12-02 2:24PM EST2022-12-1627.750.000.000.00-1200.00%
ADBE221223C003200002022-11-30 2:18PM EST2022-12-2329.410.000.000.00-100.00%
ADBE221230C003200002022-12-02 11:01AM EST2022-12-3029.050.000.000.00-100.00%
ADBE230120C003200002022-12-01 3:47PM EST2023-01-2037.050.000.000.00-500.00%
ADBE230317C003200002022-12-01 2:38PM EST2023-03-1746.800.000.000.00-200.00%
ADBE230421C003200002022-12-02 1:27PM EST2023-04-2149.300.000.000.00-200.00%
ADBE230616C003200002022-12-02 10:11AM EST2023-06-1654.340.000.000.00-300.00%
ADBE240119C003200002022-11-30 2:05PM EST2024-01-1975.000.000.000.00-300.00%
ADBE250117C003200002022-11-11 1:47PM EST2025-01-17101.600.000.000.00-400.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221209P003200002022-12-02 3:58PM EST2022-12-090.530.000.000.00-1,093012.50%
ADBE221216P003200002022-12-02 3:52PM EST2022-12-166.550.000.000.00-13106.25%
ADBE221223P003200002022-12-02 1:21PM EST2022-12-238.000.000.000.00-1206.25%
ADBE221230P003200002022-12-02 3:18PM EST2022-12-307.900.000.000.00-3906.25%
ADBE230106P003200002022-12-02 3:05PM EST2023-01-069.200.000.000.00-2406.25%
ADBE230113P003200002022-12-02 11:52AM EST2023-01-1311.400.000.000.00-103.13%
ADBE230120P003200002022-12-02 3:59PM EST2023-01-2011.350.000.000.00-803.13%
ADBE230217P003200002022-12-02 3:35PM EST2023-02-1715.000.000.000.00-403.13%
ADBE230317P003200002022-12-02 3:46PM EST2023-03-1718.650.000.000.00-203.13%
ADBE230421P003200002022-12-01 10:17AM EST2023-04-2122.050.000.000.00-603.13%
ADBE230616P003200002022-12-02 11:59AM EST2023-06-1627.300.000.000.00-501.56%
ADBE230721P003200002022-12-01 2:53PM EST2023-07-2128.250.000.000.00-1201.56%
ADBE240119P003200002022-11-29 1:46PM EST2024-01-1943.770.000.000.00-301.56%
ADBE250117P003200002022-11-09 2:35PM EST2025-01-1764.600.000.000.00-700.78%