Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
610.01+1.23 (+0.20%)
At close: 04:00PM EST
610.99 +0.98 (+0.16%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:380.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE231215C003800002023-09-27 12:50PM EST2023-12-15129.25130.45137.250.00-160.00%
ADBE231222C003800002023-12-05 3:58PM EST2023-12-22223.30228.85233.450.00-13124.15%
ADBE240119C003800002023-12-01 1:16PM EST2024-01-19234.32228.00234.300.00-164471.64%
ADBE240315C003800002023-12-04 12:54PM EST2024-03-15230.25233.95238.700.00-3366.31%
ADBE240419C003800002023-09-25 2:58PM EST2024-04-19151.00157.20162.900.00-130.00%
ADBE240621C003800002023-11-22 9:33AM EST2024-06-21253.23243.25246.800.00-110160.03%
ADBE250117C003800002023-11-29 2:58PM EST2025-01-17272.82258.95264.250.00-37554.80%
ADBE250620C003800002023-06-30 11:12AM EST2025-06-20176.85203.05211.700.00-210.00%
ADBE260116C003800002023-11-13 11:56AM EST2026-01-16275.72281.60290.000.00--151.65%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE231215P003800002023-12-01 9:57AM EST2023-12-150.030.000.240.00-5158130.47%
ADBE240119P003800002023-12-04 2:56PM EST2024-01-190.280.100.370.00-31,04557.52%
ADBE240216P003800002023-12-05 1:26PM EST2024-02-160.600.210.630.00-11550.71%
ADBE240315P003800002023-11-24 9:58AM EST2024-03-151.060.750.970.00-15145.73%
ADBE240419P003800002023-11-10 1:55PM EST2024-04-193.201.411.670.00-510543.00%
ADBE240621P003800002023-11-30 10:28AM EST2024-06-213.403.103.500.00-2135740.92%
ADBE240920P003800002023-12-08 2:20PM EST2024-09-206.255.356.70-0.25-3.85%2539.35%
ADBE250117P003800002023-12-04 11:19AM EST2025-01-1710.509.8011.000.00-239937.90%
ADBE250620P003800002023-11-27 10:25AM EST2025-06-2014.2512.3516.250.00-21536.47%
ADBE260116P003800002023-12-08 3:25PM EST2026-01-1619.9016.3020.85-2.05-9.34%4933.91%