Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
334.09-7.44 (-2.18%)
At close: 04:00PM EST
334.60 +0.51 (+0.15%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:340.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221209C003400002022-12-05 3:58PM EST2022-12-092.870.000.000.00-13003.13%
ADBE221216C003400002022-12-05 3:37PM EST2022-12-1611.500.000.000.00-17703.13%
ADBE221223C003400002022-12-05 1:55PM EST2022-12-2312.720.000.000.00-701.56%
ADBE221230C003400002022-12-05 2:46PM EST2022-12-3013.100.000.000.00-1001.56%
ADBE230106C003400002022-12-02 12:26PM EST2023-01-0619.700.000.000.00-1401.56%
ADBE230120C003400002022-12-05 3:54PM EST2023-01-2018.300.000.000.00-5501.56%
ADBE230217C003400002022-12-05 3:08PM EST2023-02-1722.200.000.000.00-7400.78%
ADBE230317C003400002022-12-05 3:13PM EST2023-03-1726.850.000.000.00-2400.78%
ADBE230421C003400002022-12-05 3:52PM EST2023-04-2133.300.000.000.00-1500.78%
ADBE230616C003400002022-12-05 2:27PM EST2023-06-1639.200.000.000.00-2600.78%
ADBE230721C003400002022-12-01 2:23PM EST2023-07-2151.050.000.000.00-500.39%
ADBE240119C003400002022-12-05 2:03PM EST2024-01-1960.000.000.000.00-300.39%
ADBE250117C003400002022-12-02 9:49AM EST2025-01-1786.150.000.000.00-200.39%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221209P003400002022-12-05 1:43PM EST2022-12-098.800.000.000.00-5700.00%
ADBE221216P003400002022-12-05 1:31PM EST2022-12-1617.350.000.000.00-4900.00%
ADBE221223P003400002022-12-05 12:43PM EST2022-12-2319.000.000.000.00-600.00%
ADBE221230P003400002022-12-05 3:24PM EST2022-12-3020.230.000.000.00-300.00%
ADBE230106P003400002022-12-05 12:51PM EST2023-01-0621.130.000.000.00-100.00%
ADBE230120P003400002022-12-05 2:51PM EST2023-01-2023.750.000.000.00-1600.00%
ADBE230217P003400002022-12-05 3:55PM EST2023-02-1726.700.000.000.00-1300.00%
ADBE230317P003400002022-12-05 3:18PM EST2023-03-1730.900.000.000.00-1900.00%
ADBE230421P003400002022-12-05 2:08PM EST2023-04-2134.600.000.000.00-1500.00%
ADBE230616P003400002022-12-05 3:36PM EST2023-06-1638.300.000.000.00-400.00%
ADBE230721P003400002022-12-05 11:43AM EST2023-07-2140.100.000.000.00-500.00%
ADBE240119P003400002022-12-05 9:51AM EST2024-01-1948.350.000.000.00-400.00%
ADBE250117P003400002022-12-02 1:45PM EST2025-01-1759.550.000.000.00-100.00%