Australia markets open in 8 hours 5 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
449.34+3.67 (+0.82%)
As of 11:55AM EDT. Market open.
In the money
Show:ListStraddle
Strike:340.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220819C003400002022-07-25 3:04PM EDT2022-08-1952.05108.05110.000.00-124126.27%
ADBE220902C003400002022-07-28 11:00AM EDT2022-09-0260.60107.90110.900.00--176.17%
ADBE220916C003400002022-08-15 10:40AM EDT2022-09-16110.81109.60112.35+44.57+67.29%1658.36%
ADBE221021C003400002022-08-05 2:56PM EDT2022-10-2198.40113.25115.200.00-15653.24%
ADBE221216C003400002022-07-19 3:28PM EDT2022-12-1670.45118.55120.750.00-2650.13%
ADBE230120C003400002022-08-12 1:41PM EDT2023-01-20117.00121.75123.900.00-117350.49%
ADBE230616C003400002022-08-10 1:32PM EDT2023-06-16126.90133.85136.650.00-22148.23%
ADBE240119C003400002022-08-03 1:21PM EDT2024-01-19131.16149.55152.650.00-16847.22%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220819P003400002022-08-15 11:22AM EDT2022-08-190.020.000.02+0.01+100.00%362077.34%
ADBE220826P003400002022-08-10 12:18PM EDT2022-08-260.180.040.230.00-85864.84%
ADBE220902P003400002022-08-15 10:19AM EDT2022-09-020.210.110.29-0.41-66.13%33654.15%
ADBE220916P003400002022-08-15 11:37AM EDT2022-09-161.120.971.23-0.15-11.81%529453.91%
ADBE220923P003400002022-08-12 11:48AM EDT2022-09-231.951.271.760.00-1552.20%
ADBE221021P003400002022-08-15 9:50AM EDT2022-10-213.503.203.40-0.06-1.69%325548.26%
ADBE221216P003400002022-08-15 9:37AM EDT2022-12-167.306.857.60-0.20-2.67%13845.16%
ADBE230120P003400002022-08-12 2:33PM EDT2023-01-209.378.558.900.00-1072442.05%
ADBE230317P003400002022-08-08 1:23PM EDT2023-03-1714.6511.8012.300.00-1140.66%
ADBE230616P003400002022-08-10 12:34PM EDT2023-06-1618.3516.4517.250.00-27039.06%
ADBE240119P003400002022-07-27 11:22AM EDT2024-01-1938.9524.1025.000.00-420535.36%