Australia markets close in 4 hours 3 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
567.94-2.99 (-0.52%)
At close: 04:00PM EST
565.66 -2.28 (-0.40%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Strike:340.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240315C003400002024-02-20 9:30AM EST2024-03-15195.49226.65230.900.00-11144.78%
ADBE240517C003400002024-03-04 9:30AM EST2024-05-17238.04230.50234.35+21.09+9.72%1376.44%
ADBE240621C003400002024-01-24 3:02PM EST2024-06-21276.20218.45223.200.00-21510.00%
ADBE241220C003400002024-03-04 11:28AM EST2024-12-20249.40244.00250.90+249.40-2058.64%
ADBE250117C003400002024-03-04 11:28AM EST2025-01-17251.05245.00251.50+16.65+7.10%219056.82%
ADBE250620C003400002023-11-14 12:05PM EST2025-06-20303.78276.90283.500.00--1169.74%
ADBE260116C003400002024-01-12 2:57PM EST2026-01-16298.20324.15332.000.00-5884.02%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240315P003400002024-02-28 3:37PM EST2024-03-150.050.010.040.00-354097.66%
ADBE240322P003400002024-03-04 2:06PM EST2024-03-220.120.000.25-0.13-52.00%2988.77%
ADBE240328P003400002024-02-20 11:26AM EST2024-03-280.200.000.280.00--1277.83%
ADBE240405P003400002024-03-04 2:59PM EST2024-04-050.050.004.35+0.05-2099.98%
ADBE240419P003400002024-02-22 12:17PM EST2024-04-190.420.080.490.00-41361.08%
ADBE240517P003400002024-02-22 9:31AM EST2024-05-170.670.360.730.00-1652.44%
ADBE240621P003400002024-02-22 11:12AM EST2024-06-211.540.931.360.00-1580349.78%
ADBE240719P003400002024-02-20 11:27AM EST2024-07-192.391.311.790.00-114146.61%
ADBE240816P003400002024-03-04 9:53AM EST2024-08-161.921.752.29+1.92-1044.47%
ADBE240920P003400002024-01-03 11:34AM EST2024-09-203.301.772.080.00-2239.66%
ADBE241220P003400002024-03-01 1:08PM EST2024-12-205.205.105.900.00-1341.16%
ADBE250117P003400002024-03-01 11:45AM EST2025-01-176.206.106.500.00-381940.28%
ADBE250620P003400002024-02-27 1:26PM EST2025-06-2011.4510.1011.250.00-210338.47%
ADBE260116P003400002024-02-29 9:44AM EST2026-01-1616.6512.5017.400.00-41436.80%
ADBE261218P003400002024-02-16 9:54AM EST2026-12-1822.0019.0029.000.00-1136.46%