Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
560.48+7.04 (+1.27%)
At close: 04:00PM EST
561.91 +1.43 (+0.26%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:330.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240301C003300002024-02-23 2:07PM EST2024-03-01225.700.000.000.00-100.00%
ADBE240315C003300002023-12-14 11:52AM EST2024-03-15266.52267.10272.550.00--2321.39%
ADBE240419C003300002024-01-18 11:10AM EST2024-04-19267.95218.05222.750.00-550.00%
ADBE240621C003300002024-02-20 10:39AM EST2024-06-21209.880.000.000.00-100.00%
ADBE241220C003300002024-02-16 10:40AM EST2024-12-20252.910.000.000.00-300.00%
ADBE250117C003300002024-02-20 10:36AM EST2025-01-17225.000.000.000.00-300.00%
ADBE250620C003300002023-11-14 10:39AM EST2025-06-20316.43285.15292.500.00-1175.33%
ADBE260116C003300002023-09-12 8:36AM EST2026-01-16277.98288.25296.500.00--464.81%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240315P003300002024-02-22 11:03AM EST2024-03-150.050.000.000.00-3050.00%
ADBE240419P003300002024-02-26 12:34PM EST2024-04-190.190.000.000.00-2025.00%
ADBE240517P003300002024-02-26 10:03AM EST2024-05-170.490.000.000.00-1025.00%
ADBE240621P003300002024-02-22 2:12PM EST2024-06-211.270.000.000.00-2012.50%
ADBE240719P003300002024-02-22 9:52AM EST2024-07-191.740.000.000.00-1012.50%
ADBE240816P003300002024-02-20 3:18PM EST2024-08-162.450.000.000.00--012.50%
ADBE240920P003300002023-12-14 11:15AM EST2024-09-203.731.902.480.00--141.55%
ADBE241018P003300002024-02-23 10:02AM EST2024-10-183.650.000.000.00-3012.50%
ADBE241220P003300002024-02-23 11:41AM EST2024-12-205.320.000.000.00-1012.50%
ADBE250117P003300002024-02-23 12:29PM EST2025-01-176.050.000.000.00-35012.50%
ADBE250620P003300002024-02-21 2:39PM EST2025-06-2011.950.000.000.00-206.25%
ADBE260116P003300002023-12-21 12:36PM EST2026-01-1612.509.5016.400.00-13036.94%
ADBE261218P003300002024-02-21 10:27AM EST2026-12-1822.500.000.000.00-1006.25%