Australia markets open in 2 hours 47 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
326.23-4.92 (-1.49%)
As of 03:12PM EST. Market open.
In the money
Show:ListStraddle
Strike:365.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221209C003650002022-12-07 10:41AM EST2022-12-090.060.000.16-0.06-50.00%151655.66%
ADBE221216C003650002022-12-07 2:25PM EST2022-12-162.822.692.81-0.96-25.40%6142364.31%
ADBE221223C003650002022-12-07 11:35AM EST2022-12-233.543.353.60-0.91-20.45%18953.41%
ADBE221230C003650002022-12-07 11:46AM EST2022-12-304.514.054.30-0.29-6.04%34848.57%
ADBE230106C003650002022-12-06 3:23PM EST2023-01-065.604.905.150.00-2741045.84%
ADBE230120C003650002022-12-07 2:37PM EST2023-01-207.106.807.05-0.95-11.80%939043.41%
ADBE230217C003650002022-12-07 10:02AM EST2023-02-1710.9010.5511.00-3.00-21.58%64442.10%
ADBE230421C003650002022-12-07 1:04PM EST2023-04-2119.9519.2019.95-0.60-2.92%524743.02%
ADBE230721C003650002022-12-06 1:16PM EST2023-07-2131.3429.3030.500.00-23143.83%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221209P003650002022-12-05 9:30AM EST2022-12-0926.4038.4039.400.00-11459.77%
ADBE221216P003650002022-12-06 2:25PM EST2022-12-1639.4040.8541.600.00-210762.00%
ADBE221223P003650002022-11-09 9:30AM EST2022-12-2366.2241.2042.150.00-1150.23%
ADBE221230P003650002022-11-16 10:43AM EST2022-12-3035.0141.8042.450.00--4845.88%
ADBE230120P003650002022-12-05 3:54PM EST2023-01-2038.3043.8044.500.00-616439.75%
ADBE230421P003650002022-12-02 10:47AM EST2023-04-2145.3052.4053.000.00-13335.38%
ADBE230721P003650002022-12-01 10:16AM EST2023-07-2148.6058.6060.050.00--134.67%