Australia markets open in 1 hour 30 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
327.22 +0.54 (+0.16%)
After hours: 04:27PM EST
In the money
Show:ListStraddle
Strike:345.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221209C003450002022-12-07 3:36PM EST2022-12-090.210.130.29-0.55-72.37%3638638.28%
ADBE221216C003450002022-12-07 3:59PM EST2022-12-167.307.007.50-1.50-17.05%5186265.98%
ADBE221223C003450002022-12-07 3:12PM EST2022-12-238.148.158.75-1.75-17.69%255255.26%
ADBE221230C003450002022-12-07 3:50PM EST2022-12-309.209.209.75-1.15-11.11%85650.68%
ADBE230106C003450002022-12-07 12:03PM EST2023-01-0610.9510.5011.15-0.83-7.05%32248.49%
ADBE230113C003450002022-12-07 12:33PM EST2023-01-1312.3012.0012.70-1.25-9.23%2347.65%
ADBE230120C003450002022-12-07 3:56PM EST2023-01-2013.0612.9013.40-1.26-8.80%8196145.37%
ADBE230217C003450002022-12-07 10:17AM EST2023-02-1718.9517.7518.20-0.15-0.79%26744.06%
ADBE230721C003450002022-12-07 1:30PM EST2023-07-2139.3038.0039.40-9.60-19.63%21345.68%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221209P003450002022-12-07 2:19PM EST2022-12-0918.4018.0018.85+4.00+27.78%217944.09%
ADBE221216P003450002022-12-07 1:04PM EST2022-12-1624.6524.6525.45+2.50+11.29%1126763.31%
ADBE221223P003450002022-12-07 11:20AM EST2022-12-2325.1525.5026.40+1.41+5.94%34452.09%
ADBE221230P003450002022-12-05 3:06PM EST2022-12-3023.8526.3027.200.00-62847.91%
ADBE230106P003450002022-12-01 9:36AM EST2023-01-0616.6027.2528.200.00--244.97%
ADBE230120P003450002022-12-07 9:32AM EST2023-01-2028.6029.5030.00+3.20+12.60%1436741.47%
ADBE230217P003450002022-12-07 10:50AM EST2023-02-1731.4033.0533.65+1.00+3.29%25539.05%
ADBE230721P003450002022-12-07 11:47AM EST2023-07-2146.1546.7048.00+3.55+8.33%11436.24%