Australia markets open in 8 hours 49 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
438.79+0.39 (+0.09%)
As of 11:11AM EDT. Market open.
In the money
Show:ListStraddle
Strike:360.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220812C003600002022-07-15 9:34AM EDT2022-08-1228.6079.3581.850.00--1185.21%
ADBE220819C003600002022-07-27 11:01AM EDT2022-08-1932.4079.6081.750.00-13188.13%
ADBE220916C003600002022-08-03 3:24PM EDT2022-09-1670.1182.8085.300.00-18557.82%
ADBE221021C003600002022-07-25 2:02PM EDT2022-10-2150.0087.6589.300.00-12751.48%
ADBE221216C003600002022-07-26 12:13PM EDT2022-12-1652.1894.2597.250.00-11451.11%
ADBE230120C003600002022-07-26 3:20PM EDT2023-01-2054.7598.15100.900.00-22949.53%
ADBE230616C003600002022-08-10 1:21PM EDT2023-06-16112.58111.40116.200.00-13348.10%
ADBE240119C003600002022-08-08 9:41AM EDT2024-01-19129.22128.70132.550.00-13446.47%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220812P003600002022-08-10 10:11AM EDT2022-08-120.030.000.020.00-16689.06%
ADBE220819P003600002022-08-11 10:38AM EDT2022-08-190.080.030.25-0.07-46.67%337855.57%
ADBE220826P003600002022-08-10 12:23PM EDT2022-08-260.440.200.520.00-369750.85%
ADBE220902P003600002022-08-09 10:06AM EDT2022-09-021.510.470.860.00-42946.53%
ADBE220909P003600002022-08-09 9:44AM EDT2022-09-091.900.711.130.00-10943.07%
ADBE220916P003600002022-08-11 10:36AM EDT2022-09-162.442.472.62-0.33-11.91%238547.22%
ADBE220923P003600002022-08-05 11:30AM EDT2022-09-234.982.713.450.00-1146.67%
ADBE221021P003600002022-08-11 10:05AM EDT2022-10-215.656.006.20-0.88-13.48%751843.77%
ADBE221216P003600002022-08-11 10:15AM EDT2022-12-1610.7511.1511.50-0.45-4.02%14941.39%
ADBE230120P003600002022-08-11 10:03AM EDT2023-01-2013.0613.2013.70-0.29-2.17%677239.51%
ADBE230317P003600002022-08-09 2:43PM EDT2023-03-1720.50--0.00---0.00%
ADBE230616P003600002022-08-10 1:25PM EDT2023-06-1623.0222.1023.550.00-14637.12%
ADBE240119P003600002022-08-08 9:36AM EDT2024-01-1933.5531.3532.100.00-389433.74%