Australia markets open in 8 hours 59 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
440.24+1.84 (+0.42%)
As of 11:01AM EDT. Market open.
In the money
Show:ListStraddle
Strike:350.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220812C003500002022-07-22 1:46PM EDT2022-08-1252.9590.2092.950.00-20194.58%
ADBE220819C003500002022-08-04 12:21PM EDT2022-08-1975.0090.4593.150.00-11894.85%
ADBE220916C003500002022-08-11 10:02AM EDT2022-09-1695.0093.1095.20+2.32+2.50%113158.82%
ADBE221021C003500002022-08-10 12:50PM EDT2022-10-2196.7697.2099.600.00-12853.25%
ADBE221216C003500002022-07-21 10:26AM EDT2022-12-1673.86103.50106.300.00-1250.20%
ADBE230120C003500002022-08-10 10:10AM EDT2023-01-20106.70107.00109.700.00-111250.52%
ADBE230317C003500002022-08-11 10:02AM EDT2023-03-17114.95112.10115.60+3.52+3.16%4349.64%
ADBE230616C003500002022-07-29 9:34AM EDT2023-06-1691.20120.35123.750.00-174648.44%
ADBE240119C003500002022-08-05 12:59PM EDT2024-01-19131.00136.10139.700.00-19146.87%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220812P003500002022-08-10 2:08PM EDT2022-08-120.010.000.020.00-1380101.56%
ADBE220819P003500002022-08-10 10:27AM EDT2022-08-190.300.010.240.00-101,44262.40%
ADBE220826P003500002022-08-10 11:10AM EDT2022-08-260.340.060.430.00-125851.27%
ADBE220902P003500002022-08-10 1:47PM EDT2022-09-020.580.270.660.00-236050.07%
ADBE220909P003500002022-08-10 2:05PM EDT2022-09-090.790.460.900.00-458046.41%
ADBE220916P003500002022-08-11 9:56AM EDT2022-09-161.931.792.01-0.34-14.98%11,43649.56%
ADBE221021P003500002022-08-11 10:29AM EDT2022-10-214.804.704.95-0.31-6.07%926345.20%
ADBE221216P003500002022-08-11 10:15AM EDT2022-12-169.259.459.75-0.34-3.55%16542.64%
ADBE230120P003500002022-08-10 2:44PM EDT2023-01-2012.0011.2511.600.00-691,54540.41%
ADBE230317P003500002022-08-08 11:43AM EDT2023-03-1716.2714.7515.300.00-2139.11%
ADBE230616P003500002022-08-09 1:46PM EDT2023-06-1623.6719.8020.850.00-528837.87%
ADBE240119P003500002022-08-03 10:31AM EDT2024-01-1934.2028.0029.750.00-232534.82%