Australia markets open in 1 hour 39 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
326.68-4.47 (-1.35%)
At close: 04:00PM EST
326.29 -0.39 (-0.12%)
After hours: 04:21PM EST
In the money
Show:ListStraddle
Strike:335.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221209C003350002022-12-07 3:48PM EST2022-12-091.081.041.33-1.92-64.00%8237835.60%
ADBE221216C003350002022-12-07 2:34PM EST2022-12-1610.9310.7511.10-2.25-17.07%631,19567.38%
ADBE221223C003350002022-12-07 1:31PM EST2022-12-2312.8011.9512.40-1.50-10.49%2542056.18%
ADBE221230C003350002022-12-07 12:33PM EST2022-12-3013.4513.2013.55-1.40-9.43%54950.90%
ADBE230106C003350002022-12-07 2:46PM EST2023-01-0614.4514.4515.35-2.40-14.24%231050.02%
ADBE230120C003350002022-12-07 2:52PM EST2023-01-2017.0517.2517.45-1.59-8.53%3193646.12%
ADBE230217C003350002022-12-07 1:52PM EST2023-02-1722.8722.2022.55-1.96-7.89%162444.97%
ADBE230721C003350002022-12-06 1:42PM EST2023-07-2143.9542.7043.600.00-30946.02%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221209P003350002022-12-07 12:11PM EST2022-12-098.759.059.60+0.60+7.36%630835.02%
ADBE221216P003350002022-12-07 3:21PM EST2022-12-1619.4518.4519.00+3.45+21.56%701,13264.94%
ADBE221223P003350002022-12-07 3:07PM EST2022-12-2320.0019.4520.15+2.64+15.21%1648553.68%
ADBE221230P003350002022-12-06 3:54PM EST2022-12-3017.9520.3521.000.00-116848.81%
ADBE230106P003350002022-12-07 11:08AM EST2023-01-0620.0621.3022.25-0.69-3.33%11946.27%
ADBE230113P003350002022-12-07 1:12PM EST2023-01-1322.3522.5523.75+1.15+5.42%11145.38%
ADBE230120P003350002022-12-07 2:43PM EST2023-01-2023.9023.7023.95+0.70+3.02%878142.14%
ADBE230217P003350002022-12-07 2:25PM EST2023-02-1727.6527.5527.85+2.15+8.43%4639.80%
ADBE230721P003350002022-12-07 11:42AM EST2023-07-2141.3041.4542.80+0.70+1.72%23637.13%