Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
612.47+1.46 (+0.24%)
At close: 04:00PM EST
613.00 +0.53 (+0.09%)
After hours: 07:53PM EST
In the money
Show:ListStraddle
Strike:370.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE231215C003700002023-11-22 2:46PM EST2023-12-15251.37240.65245.000.00-114110.84%
ADBE240119C003700002023-11-28 1:43PM EST2024-01-19254.13243.20248.000.00-2243584.20%
ADBE240315C003700002023-10-31 11:01AM EST2024-03-15169.86245.15251.200.00-2165.72%
ADBE240621C003700002023-11-30 1:08PM EST2024-06-21258.53254.05259.20+3.06+1.20%19160.67%
ADBE250117C003700002023-11-22 3:46PM EST2025-01-17282.25269.35274.500.00-25955.14%
ADBE250620C003700002023-11-13 11:56AM EST2025-06-20269.72280.40286.500.00-1554.11%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE231215P003700002023-11-30 12:53PM EST2023-12-150.030.000.030.00-112981.25%
ADBE240119P003700002023-11-14 2:19PM EST2024-01-190.350.000.350.00-251,51354.49%
ADBE240216P003700002023-11-17 10:52AM EST2024-02-160.550.170.630.00-14951.10%
ADBE240315P003700002023-11-08 9:58AM EST2024-03-152.030.670.900.00-13246.13%
ADBE240419P003700002023-11-24 11:37AM EST2024-04-191.521.231.490.00-63043.36%
ADBE240621P003700002023-12-01 1:58PM EST2024-06-212.902.683.05-0.46-13.69%2491641.17%
ADBE240920P003700002023-11-28 9:31AM EST2024-09-205.154.158.850.00-1943.97%
ADBE250117P003700002023-11-30 3:24PM EST2025-01-179.107.659.050.00-2523837.32%
ADBE250620P003700002023-11-14 11:26AM EST2025-06-2015.4210.7515.500.00-11537.39%
ADBE260116P003700002023-11-20 12:52PM EST2026-01-1618.5014.3521.750.00-13935.86%