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
341.00 -0.53 (-0.16%)
After hours: 06:47PM EST
In the money
Show:ListStraddle
Strike:370.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221209C003700002022-12-02 2:12PM EST2022-12-090.220.000.00-0.33-60.00%2246612.50%
ADBE221216C003700002022-12-02 3:59PM EST2022-12-164.654.554.80-0.98-17.41%1581,04553.07%
ADBE221223C003700002022-12-02 3:58PM EST2022-12-235.725.455.95-0.97-14.50%44748.23%
ADBE221230C003700002022-12-02 3:56PM EST2022-12-306.706.507.00-1.13-14.43%4113345.11%
ADBE230106C003700002022-12-02 11:23AM EST2023-01-066.907.558.10-2.75-28.50%11243.38%
ADBE230120C003700002022-12-02 3:09PM EST2023-01-2010.189.6510.10-0.97-8.70%9046741.19%
ADBE230317C003700002022-12-02 3:43PM EST2023-03-1718.7518.2519.00-1.45-7.18%4326641.07%
ADBE230421C003700002022-12-02 12:10PM EST2023-04-2123.6723.3024.30-1.79-7.03%339842.00%
ADBE230616C003700002022-12-02 11:54AM EST2023-06-1629.6030.0030.70-2.40-7.50%532441.97%
ADBE230721C003700002022-12-02 12:13PM EST2023-07-2134.4533.9534.95-2.00-5.49%73742.59%
ADBE240119C003700002022-12-02 3:17PM EST2024-01-1953.0050.2552.70-0.15-0.28%129844.10%
ADBE250117C003700002022-11-28 12:59PM EST2025-01-1771.5073.6578.850.00-43145.45%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221209P003700002022-11-14 2:24PM EST2022-12-0928.4527.6029.950.00-252249.72%
ADBE221216P003700002022-12-01 10:51AM EST2022-12-1630.4032.4533.050.00-89451.14%
ADBE221223P003700002022-12-01 9:45AM EST2022-12-2329.0332.9534.200.00-1247.41%
ADBE221230P003700002022-12-02 2:45PM EST2022-12-3034.8733.5035.10+2.67+8.29%5743.96%
ADBE230120P003700002022-12-01 1:35PM EST2023-01-2035.5036.2036.700.00-267836.98%
ADBE230317P003700002022-12-01 11:03AM EST2023-03-1740.9042.3043.500.00-419335.42%
ADBE230421P003700002022-11-15 11:08AM EST2023-04-2146.0045.3547.550.00-1835.68%
ADBE230616P003700002022-12-02 3:55PM EST2023-06-1650.4049.7550.85+0.90+1.82%5828933.55%
ADBE240119P003700002022-11-30 11:59AM EST2024-01-1967.7061.4063.200.00-4066431.73%
ADBE250117P003700002022-12-01 11:08AM EST2025-01-1773.0072.1575.600.00-12529.38%