Australia markets open in 3 hours 31 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
326.84-4.31 (-1.30%)
As of 02:29PM EST. Market open.
In the money
Show:ListStraddle
Strike:330.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221209C003300002022-12-07 2:12PM EST2022-12-092.612.562.71-2.79-51.67%13528434.50%
ADBE221216C003300002022-12-07 1:58PM EST2022-12-1613.4512.9013.15-2.17-13.89%11160367.13%
ADBE221223C003300002022-12-07 1:53PM EST2022-12-2315.0114.1014.65-1.04-6.48%888056.28%
ADBE221230C003300002022-12-07 9:52AM EST2022-12-3015.7515.3515.95-0.80-4.83%24051.18%
ADBE230106C003300002022-12-07 12:03PM EST2023-01-0617.1516.7017.50-2.35-12.05%1549.90%
ADBE230120C003300002022-12-07 2:03PM EST2023-01-2019.6619.6519.85-2.59-11.64%101,20646.55%
ADBE230217C003300002022-12-07 1:51PM EST2023-02-1725.3824.6524.90-1.97-7.20%72645.21%
ADBE230317C003300002022-12-07 11:25AM EST2023-03-1729.3429.1029.50-0.93-3.07%762145.16%
ADBE230421C003300002022-12-07 10:14AM EST2023-04-2135.9534.5535.00-1.40-3.75%451745.85%
ADBE230616C003300002022-12-07 2:09PM EST2023-06-1641.6341.5542.15-1.17-2.73%3041546.21%
ADBE230721C003300002022-12-06 1:43PM EST2023-07-2146.5545.1046.350.00-2346.63%
ADBE240119C003300002022-12-06 10:16AM EST2024-01-1962.9560.6561.90-1.05-1.64%215046.21%
ADBE250117C003300002022-12-05 10:21AM EST2025-01-1790.9082.7086.450.00-12647.05%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221209P003300002022-12-07 2:10PM EST2022-12-095.725.655.80+1.97+52.53%9445633.89%
ADBE221216P003300002022-12-07 1:12PM EST2022-12-1615.2015.6516.00+1.50+10.95%4443065.47%
ADBE221223P003300002022-12-07 1:56PM EST2022-12-2316.4516.6517.20+0.01+0.06%816554.12%
ADBE221230P003300002022-12-07 2:12PM EST2022-12-3017.9017.5017.95+1.95+12.23%237648.62%
ADBE230106P003300002022-12-07 11:47AM EST2023-01-0618.4018.7519.35+1.31+7.67%52546.46%
ADBE230120P003300002022-12-07 1:11PM EST2023-01-2020.6521.1021.20+1.85+9.84%71,74242.60%
ADBE230217P003300002022-12-06 10:33AM EST2023-02-1722.9024.9025.200.00-3940.31%
ADBE230317P003300002022-12-07 1:41PM EST2023-03-1727.5528.2528.55+1.15+4.36%1957239.17%
ADBE230421P003300002022-12-07 2:08PM EST2023-04-2132.5032.1532.50+1.75+5.69%643838.73%
ADBE230616P003300002022-12-07 2:00PM EST2023-06-1636.5036.7537.45+0.55+1.53%1773937.85%
ADBE230721P003300002022-12-05 11:46AM EST2023-07-2135.4539.0540.300.00-12537.60%
ADBE240119P003300002022-12-01 11:16AM EST2024-01-1941.9047.6048.650.00-112034.13%
ADBE250117P003300002022-12-01 11:13AM EST2025-01-1753.5058.6561.750.00-317131.85%