Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
425.05-13.98 (-3.18%)
At close: 04:00PM EDT
423.70 -1.35 (-0.32%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:330.00
Callsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220916C003300002022-08-03 3:25PM EDT2022-09-1697.3095.6098.900.00-1363.39%
ADBE221021C003300002022-08-19 9:51AM EDT2022-10-21102.2899.50102.55+14.08+15.96%1555.62%
ADBE221216C003300002022-07-19 3:28PM EDT2022-12-1677.90119.35121.400.00-2472.42%
ADBE230120C003300002022-08-19 11:14AM EDT2023-01-20110.55108.95110.90+19.20+21.02%24451.11%
ADBE230616C003300002022-08-19 11:13AM EDT2023-06-16123.60119.95126.50+33.85+37.72%2150.99%
ADBE240119C003300002022-08-19 2:56PM EDT2024-01-19139.45135.80142.35+2.22+1.62%121849.23%
Putsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220826P003300002022-08-16 11:48AM EDT2022-08-260.050.000.050.00-109165.23%
ADBE220902P003300002022-08-15 10:24AM EDT2022-09-020.190.000.370.00-32657.72%
ADBE220909P003300002022-08-11 10:53AM EDT2022-09-090.330.000.490.00-1354.49%
ADBE220916P003300002022-08-19 11:39AM EDT2022-09-161.000.871.26+0.23+29.87%174954.25%
ADBE221021P003300002022-08-19 3:18PM EDT2022-10-213.463.353.60+0.99+40.08%2129947.94%
ADBE221216P003300002022-08-19 1:07PM EDT2022-12-167.607.707.95+1.55+25.62%315244.51%
ADBE230120P003300002022-08-18 12:30PM EDT2023-01-208.209.5010.150.00-2075042.73%
ADBE230317P003300002022-08-19 2:46PM EDT2023-03-1713.0512.8515.30+1.89+16.94%14-43.13%
ADBE230616P003300002022-08-15 11:43AM EDT2023-06-1614.9517.8019.250.00-18839.90%
ADBE240119P003300002022-08-17 3:11PM EDT2024-01-1923.2525.4526.550.00-25835.57%