Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
502.05-2.35 (-0.47%)
As of 01:37PM EDT. Market open.
In the money
Show:ListStraddle
Strike:330.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240328C003300002024-03-22 2:47PM EDT2024-03-28168.26168.50174.350.00-11493.85%
ADBE240419C003300002024-03-25 11:40AM EDT2024-04-19178.71169.15175.550.00-1573.58%
ADBE240621C003300002024-02-20 11:39AM EDT2024-06-21209.88182.95189.850.00-14587.11%
ADBE241220C003300002024-02-16 11:40AM EDT2024-12-20252.91178.00187.000.00-3350.05%
ADBE250117C003300002024-03-15 11:09AM EDT2025-01-17184.23189.65193.750.00-54652.70%
ADBE250321C003300002024-03-15 11:09AM EDT2025-03-21189.23193.10199.500.00--552.07%
ADBE250620C003300002023-11-14 11:39AM EDT2025-06-20316.43284.00292.000.00-31111.08%
ADBE260116C003300002024-03-18 11:23AM EDT2026-01-16226.00213.60219.050.00-1550.71%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240328P003300002024-03-15 10:48AM EDT2024-03-280.250.000.010.00-20237.50%
ADBE240405P003300002024-03-15 3:36PM EDT2024-04-050.050.000.420.00--3112.50%
ADBE240419P003300002024-03-26 12:02PM EDT2024-04-190.050.000.030.00-13953.91%
ADBE240517P003300002024-02-26 11:03AM EDT2024-05-170.490.040.800.00-1251.78%
ADBE240621P003300002024-03-27 1:51PM EDT2024-06-210.740.431.080.00-252946.19%
ADBE240719P003300002024-03-20 10:34AM EDT2024-07-191.130.661.380.00-234641.90%
ADBE240816P003300002024-03-26 11:22AM EDT2024-08-161.661.101.950.00-81340.09%
ADBE240920P003300002024-03-26 2:25PM EDT2024-09-202.421.892.890.00-101238.97%
ADBE241018P003300002024-03-01 11:56AM EDT2024-10-183.102.463.550.00-1437.92%
ADBE241220P003300002024-03-25 2:24PM EDT2024-12-205.335.155.400.00-12936.76%
ADBE250117P003300002024-03-22 10:43AM EDT2025-01-176.255.906.100.00-153136.12%
ADBE250321P003300002024-03-14 10:48AM EDT2025-03-216.007.658.150.00-1135.58%
ADBE250620P003300002024-03-18 1:33PM EDT2025-06-2010.6510.5511.350.00-16135.20%
ADBE260116P003300002024-03-20 10:24AM EDT2026-01-1616.3516.9518.050.00-17634.19%
ADBE261218P003300002024-03-27 11:29AM EDT2026-12-1825.9022.2528.500.00-11633.52%