Australia markets open in 1 hour 42 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
326.68-4.47 (-1.35%)
At close: 04:00PM EST
326.68 0.00 (0.00%)
After hours: 04:16PM EST
In the money
Show:ListStraddle
Strike:380.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221209C003800002022-12-07 11:55AM EST2022-12-090.060.000.49+0.05+500.00%152784.47%
ADBE221216C003800002022-12-07 3:36PM EST2022-12-161.291.281.42-0.54-29.51%5287664.75%
ADBE221223C003800002022-12-07 3:12PM EST2022-12-231.841.671.96-0.34-15.60%44753.52%
ADBE221230C003800002022-12-07 3:46PM EST2022-12-302.211.972.49-0.27-10.89%44449.15%
ADBE230106C003800002022-12-06 11:57AM EST2023-01-063.452.673.050.00-21245.94%
ADBE230120C003800002022-12-07 3:30PM EST2023-01-204.254.204.35-0.25-5.56%7968242.79%
ADBE230217C003800002022-12-07 1:58PM EST2023-02-177.487.257.45-1.02-12.00%19341.07%
ADBE230317C003800002022-12-07 1:57PM EST2023-03-1710.9710.5511.05+0.07+0.64%61,18041.43%
ADBE230421C003800002022-12-07 12:03PM EST2023-04-2115.2015.1015.35-0.90-5.59%312141.89%
ADBE230616C003800002022-12-07 2:18PM EST2023-06-1620.8020.9021.30-1.55-6.94%7836742.08%
ADBE230721C003800002022-11-30 9:50AM EST2023-07-2125.9024.2525.400.00-3942.88%
ADBE240119C003800002022-12-07 2:08PM EST2024-01-1940.1039.1542.65-4.62-10.33%1826644.66%
ADBE250117C003800002022-12-01 11:00AM EST2025-01-1773.3060.8567.200.00-12745.44%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221209P003800002022-11-17 11:48AM EST2022-12-0947.1252.5554.400.00--178.71%
ADBE221216P003800002022-11-28 9:56AM EST2022-12-1646.9552.9055.150.00-12256.03%
ADBE221223P003800002022-11-04 12:09PM EST2022-12-23100.4040.8542.800.00-100.00%
ADBE221230P003800002022-12-01 2:41PM EST2022-12-3039.8054.0055.850.00--349.39%
ADBE230106P003800002022-11-30 10:07AM EST2023-01-0651.5054.2556.100.00--244.68%
ADBE230120P003800002022-12-05 12:39PM EST2023-01-2050.2555.8056.400.00-11,19838.26%
ADBE230317P003800002022-12-07 2:43PM EST2023-03-1760.1059.7060.65+1.80+3.09%23034.71%
ADBE230421P003800002022-12-01 12:34PM EST2023-04-2151.9362.5563.250.00-142334.03%
ADBE230616P003800002022-12-06 10:33AM EST2023-06-1663.0565.9067.750.00-220534.19%
ADBE230721P003800002022-12-02 2:58PM EST2023-07-2158.7068.1070.150.00-1334.04%
ADBE240119P003800002022-12-07 9:37AM EST2024-01-1973.8475.5578.15-2.71-3.54%134431.55%
ADBE250117P003800002022-11-15 3:21PM EST2025-01-1778.2085.0089.950.00-42329.33%