Australia markets open in 8 hours 42 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
437.64-0.76 (-0.17%)
As of 11:18AM EDT. Market open.
In the money
Show:ListStraddle
Strike:370.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220812C003700002022-08-03 3:35PM EDT2022-08-1255.0069.4571.250.00-16181.08%
ADBE220819C003700002022-08-02 11:56AM EDT2022-08-1941.2069.9071.350.00-61,55287.70%
ADBE220826C003700002022-07-21 2:18PM EDT2022-08-2645.9570.2572.150.00-28469.25%
ADBE220902C003700002022-07-27 12:57PM EDT2022-09-0229.1571.1072.800.00-6661.27%
ADBE220916C003700002022-08-10 12:56PM EDT2022-09-1674.8273.9075.050.00-174756.54%
ADBE221021C003700002022-08-05 12:29PM EDT2022-10-2171.8079.2080.100.00-13850.83%
ADBE221216C003700002022-08-08 10:03AM EDT2022-12-1686.9586.3088.650.00-12049.91%
ADBE230120C003700002022-08-10 11:27AM EDT2023-01-2093.3090.7592.350.00-24448.27%
ADBE230616C003700002022-08-01 1:59PM EDT2023-06-1683.95105.35108.400.00-542747.21%
ADBE240119C003700002022-08-08 11:15AM EDT2024-01-19122.39122.05125.400.00-29945.84%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220812P003700002022-08-10 3:45PM EDT2022-08-120.020.000.010.00-10899671.88%
ADBE220819P003700002022-08-10 3:14PM EDT2022-08-190.160.100.290.00-61,77150.44%
ADBE220826P003700002022-08-11 10:38AM EDT2022-08-260.460.300.69-0.21-31.34%256046.70%
ADBE220902P003700002022-08-10 11:42AM EDT2022-09-021.090.791.100.00-94142.85%
ADBE220909P003700002022-08-08 11:17AM EDT2022-09-091.951.291.580.00-24340.71%
ADBE220916P003700002022-08-11 10:36AM EDT2022-09-163.203.253.40-0.50-13.51%274644.92%
ADBE220923P003700002022-08-10 2:27PM EDT2022-09-234.443.654.400.00-21244.59%
ADBE221021P003700002022-08-11 10:54AM EDT2022-10-217.257.207.50-0.36-4.73%71,13041.97%
ADBE221216P003700002022-08-10 11:58AM EDT2022-12-1612.9013.0013.400.00-43240.05%
ADBE230120P003700002022-08-10 3:55PM EDT2023-01-2016.1015.3015.750.00-1162038.28%
ADBE230317P003700002022-08-04 9:42AM EDT2023-03-1723.3519.3019.950.00--137.16%
ADBE230616P003700002022-08-08 10:32AM EDT2023-06-1626.2524.6526.250.00-28236.22%
ADBE240119P003700002022-08-09 3:58PM EDT2024-01-1938.9534.4535.700.00-226233.32%