Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
341.53-2.58 (-0.75%)
At close: 04:00PM EST
341.11 -0.42 (-0.12%)
After hours: 06:20PM EST
In the money
Show:ListStraddle
Strike:350.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221202C003500002022-12-02 3:54PM EST2022-12-020.010.000.02-1.03-99.04%18151221.49%
ADBE221209C003500002022-12-02 3:59PM EST2022-12-092.322.102.47-2.17-48.33%19632328.10%
ADBE221216C003500002022-12-02 3:50PM EST2022-12-1610.8010.8511.25-1.72-13.74%3051,15853.32%
ADBE221223C003500002022-12-02 2:23PM EST2022-12-2312.1711.9012.75-2.34-16.13%73349.18%
ADBE221230C003500002022-12-02 11:37AM EST2022-12-3012.4013.0514.40-3.60-22.50%42947.16%
ADBE230106C003500002022-12-02 10:40AM EST2023-01-0613.7014.5515.30-2.52-15.54%14544.45%
ADBE230120C003500002022-12-02 3:50PM EST2023-01-2017.1517.3017.60-2.00-10.44%554,73142.29%
ADBE230317C003500002022-12-02 3:29PM EST2023-03-1727.6526.9527.35-1.95-6.59%2349442.33%
ADBE230421C003500002022-11-30 3:59PM EST2023-04-2135.1732.5033.000.00-5122543.38%
ADBE230616C003500002022-12-01 12:07PM EST2023-06-1640.3439.2040.050.00-161,84343.75%
ADBE230721C003500002022-11-29 1:25PM EST2023-07-2135.5043.1544.150.00-1944.11%
ADBE240119C003500002022-12-01 3:08PM EST2024-01-1963.1558.7561.850.00-236545.35%
ADBE250117C003500002022-12-01 3:10PM EST2025-01-1784.9582.3588.55-2.81-3.20%122046.93%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221202P003500002022-12-02 3:27PM EST2022-12-027.809.259.55+0.86+12.39%36251.71%
ADBE221209P003500002022-12-02 3:20PM EST2022-12-099.4010.3011.00-0.30-3.09%394928.46%
ADBE221216P003500002022-12-02 1:17PM EST2022-12-1620.0018.7019.15+2.30+12.99%1217051.14%
ADBE221223P003500002022-12-02 11:58AM EST2022-12-2321.7019.6520.80+3.00+16.04%33347.91%
ADBE221230P003500002022-12-02 2:45PM EST2022-12-3021.5220.4021.35+0.72+3.46%2943.18%
ADBE230120P003500002022-12-02 1:09PM EST2023-01-2025.3523.7524.10+2.38+10.36%342,32538.38%
ADBE230317P003500002022-12-02 3:48PM EST2023-03-1731.6030.9031.40+1.05+3.44%1138636.33%
ADBE230421P003500002022-12-02 12:01PM EST2023-04-2136.4034.9035.25+1.60+4.60%1413136.05%
ADBE230616P003500002022-12-02 3:39PM EST2023-06-1639.3539.1040.15+0.50+1.29%463435.39%
ADBE240119P003500002022-12-01 12:15PM EST2024-01-1951.9550.8053.600.00-247433.72%
ADBE250117P003500002022-11-15 3:39PM EST2025-01-1763.6262.0065.250.00-32430.53%