Australia markets open in 7 hours 20 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
335.45-6.08 (-1.78%)
As of 10:40AM EST. Market open.
In the money
Show:ListStraddle
Strike:325.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221209C003250002022-12-02 1:52PM EST2022-12-0911.1011.9012.60-6.14-35.61%28638.77%
ADBE221216C003250002022-12-05 10:18AM EST2022-12-1620.5520.2020.85-4.75-18.77%189061.63%
ADBE221223C003250002022-12-01 10:08AM EST2022-12-2332.0021.5022.450.00-42553.99%
ADBE221230C003250002022-12-02 11:22AM EST2022-12-3025.5222.6523.400.00-13550.34%
ADBE230106C003250002022-11-30 3:59PM EST2023-01-0632.0024.1025.350.00--1849.74%
ADBE230120C003250002022-12-02 2:40PM EST2023-01-2031.0026.9527.500.00-245446.33%
ADBE230721C003250002022-11-23 11:21AM EST2023-07-2155.0051.9053.350.00--246.20%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221209P003250002022-12-05 10:24AM EST2022-12-091.791.741.90+0.84+88.42%5329836.67%
ADBE221216P003250002022-12-05 10:23AM EST2022-12-169.709.559.90+1.85+23.57%1138760.11%
ADBE221223P003250002022-12-02 2:39PM EST2022-12-2311.1010.9011.25+1.65+17.46%16952.44%
ADBE221230P003250002022-12-05 10:06AM EST2022-12-3012.0011.8012.15+1.67+16.17%33748.00%
ADBE230106P003250002022-12-02 12:46PM EST2023-01-0611.7512.6513.400.00-42445.86%
ADBE230113P003250002022-12-01 10:18AM EST2023-01-1311.9013.9514.650.00--144.60%
ADBE230120P003250002022-12-02 11:45AM EST2023-01-2014.9614.9515.25+1.04+7.47%185442.44%
ADBE230217P003250002022-12-02 3:04PM EST2023-02-1716.6018.7519.150.00-52940.28%
ADBE230721P003250002022-12-02 12:37PM EST2023-07-2131.6532.6533.200.00-12236.75%