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
341.20 -0.33 (-0.10%)
After hours: 06:29PM EST
In the money
Show:ListStraddle
Strike:360.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221202C003600002022-12-02 3:04PM EST2022-12-020.020.000.01-0.13-86.67%9140538.28%
ADBE221209C003600002022-12-02 3:58PM EST2022-12-090.700.650.75-0.90-56.25%1,09848028.49%
ADBE221216C003600002022-12-02 3:50PM EST2022-12-167.287.207.65-1.43-16.42%842,43152.45%
ADBE221223C003600002022-12-02 3:03PM EST2022-12-238.808.308.80-1.20-12.00%164647.80%
ADBE221230C003600002022-12-02 3:14PM EST2022-12-3010.109.2510.15-2.58-20.35%63045.39%
ADBE230106C003600002022-12-02 2:44PM EST2023-01-0610.5510.5011.40-3.72-26.07%32043.82%
ADBE230120C003600002022-12-02 3:50PM EST2023-01-2013.1213.1013.55-2.20-14.36%3098341.63%
ADBE230317C003600002022-12-02 3:56PM EST2023-03-1722.7522.4022.80-2.00-8.08%12038841.42%
ADBE230421C003600002022-12-02 12:43PM EST2023-04-2127.4027.4028.40-2.45-8.21%1621942.56%
ADBE230616C003600002022-12-02 3:51PM EST2023-06-1634.5534.4035.05-2.40-6.50%4239242.65%
ADBE230721C003600002022-11-30 9:59AM EST2023-07-2133.8038.4539.200.00-3643.12%
ADBE240119C003600002022-12-01 3:16PM EST2024-01-1957.4554.7057.250.00-139744.76%
ADBE250117C003600002022-12-01 3:10PM EST2025-01-1783.1577.8584.200.00-154046.47%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221202P003600002022-12-01 1:14PM EST2022-12-0215.7017.7519.600.00-191559.57%
ADBE221209P003600002022-12-02 3:52PM EST2022-12-0919.6618.5519.55+0.71+3.75%432031.70%
ADBE221216P003600002022-12-02 2:09PM EST2022-12-1626.2024.9525.60+1.65+6.72%116151.28%
ADBE221230P003600002022-11-29 3:01PM EST2022-12-3038.6826.5027.750.00-15042.98%
ADBE230120P003600002022-12-01 12:11PM EST2023-01-2029.9029.5030.350.00-582838.19%
ADBE230317P003600002022-12-02 3:49PM EST2023-03-1737.2036.3536.80+1.60+4.49%442035.28%
ADBE230421P003600002022-12-01 10:15AM EST2023-04-2139.1540.1540.900.00-415435.49%
ADBE230616P003600002022-12-02 11:12AM EST2023-06-1646.7044.2545.65+2.15+4.83%335834.80%
ADBE230721P003600002022-11-18 10:48AM EST2023-07-2153.2046.9547.650.00-1133.91%
ADBE240119P003600002022-11-30 2:44PM EST2024-01-1957.4555.9558.100.00-8281732.60%
ADBE250117P003600002022-11-25 10:08AM EST2025-01-1769.9067.0572.700.00-11431.15%