Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
475.43-7.88 (-1.63%)
At close: 04:00PM EDT
475.67 +0.24 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:350.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240531C003500002024-05-14 1:57PM EDT2024-05-31133.40123.20127.20+10.36+8.42%21148.63%
ADBE240621C003500002024-05-01 1:33PM EDT2024-06-21123.00124.80128.350.00-45064.26%
ADBE240920C003500002024-05-03 12:41PM EDT2024-09-20145.94132.50136.600.00-1151.62%
ADBE241220C003500002024-05-06 12:16PM EDT2024-12-20161.25141.30145.850.00-2150.09%
ADBE250117C003500002024-05-20 2:36PM EDT2025-01-17153.24143.25147.450.00-1015451.11%
ADBE250321C003500002024-04-17 12:35PM EDT2025-03-21154.30158.70163.350.00-13457.20%
ADBE250620C003500002024-05-06 10:34AM EDT2025-06-20176.23157.15160.900.00-10011150.01%
ADBE260116C003500002024-04-12 10:00AM EDT2026-01-16176.31180.10185.450.00-1552.85%
ADBE261218C003500002024-04-26 3:01PM EDT2026-12-18201.03194.00202.950.00-2551.35%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240531P003500002024-05-20 12:45PM EDT2024-05-310.040.000.050.00-19782.81%
ADBE240614P003500002024-05-15 10:40AM EDT2024-06-140.360.111.490.00-21170.02%
ADBE240621P003500002024-05-24 11:38AM EDT2024-06-210.200.240.50-0.43-68.25%232153.32%
ADBE240719P003500002024-05-23 10:29AM EDT2024-07-190.580.371.410.00-45646.88%
ADBE240816P003500002024-05-24 11:49AM EDT2024-08-161.241.192.37+0.16+14.81%25342.57%
ADBE240920P003500002024-05-24 2:29PM EDT2024-09-202.622.773.05-0.08-2.96%185937.87%
ADBE241018P003500002024-05-20 10:06AM EDT2024-10-183.783.854.150.00-113736.79%
ADBE241220P003500002024-05-21 3:15PM EDT2024-12-206.606.107.400.00-1210736.28%
ADBE250117P003500002024-05-24 12:30PM EDT2025-01-177.506.458.65+0.10+1.35%1095835.81%
ADBE250321P003500002024-05-24 3:46PM EDT2025-03-2110.949.6513.10+1.87+20.62%620336.80%
ADBE250620P003500002024-05-23 10:57AM EDT2025-06-2014.5013.0516.30+1.55+11.97%221935.08%
ADBE260116P003500002024-05-22 10:46AM EDT2026-01-1621.6621.9024.650.00-35933.79%
ADBE260618P003500002024-05-15 3:13PM EDT2026-06-1826.4023.0031.950.00-657134.17%
ADBE261218P003500002024-05-20 10:51AM EDT2026-12-1831.5028.0036.850.00-41932.98%