Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
425.05-13.98 (-3.18%)
At close: 04:00PM EDT
423.70 -1.35 (-0.32%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:380.00
Callsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220826C003800002022-08-19 1:55PM EDT2022-08-2646.2844.1047.50+26.48+133.74%102451.98%
ADBE220902C003800002022-08-15 11:45AM EDT2022-09-0271.0045.4048.400.00-21055.04%
ADBE220909C003800002022-08-19 1:34PM EDT2022-09-0947.5346.3049.60+12.33+35.03%3350.01%
ADBE220916C003800002022-08-19 1:16PM EDT2022-09-1652.1450.0052.75-17.44-25.06%281553.43%
ADBE221021C003800002022-08-18 11:00AM EDT2022-10-2168.7456.6058.350.00-28046.14%
ADBE221216C003800002022-08-19 11:06AM EDT2022-12-1667.8566.0067.80+26.35+63.49%28345.35%
ADBE230120C003800002022-08-19 1:58PM EDT2023-01-2072.2069.7072.50-17.40-19.42%849644.82%
ADBE230616C003800002022-08-19 3:42PM EDT2023-06-1689.0587.4091.95+1.34+1.53%267446.34%
ADBE240119C003800002022-08-19 2:52PM EDT2024-01-19107.45104.40108.05-8.55-7.37%49844.24%
Putsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220826P003800002022-08-19 3:59PM EDT2022-08-260.280.070.33+0.03+12.00%937844.34%
ADBE220902P003800002022-08-19 3:39PM EDT2022-09-020.930.661.11+0.23+32.86%146940.27%
ADBE220909P003800002022-08-19 10:50AM EDT2022-09-091.811.572.01+0.83+84.69%381838.42%
ADBE220916P003800002022-08-19 3:58PM EDT2022-09-165.004.805.20+1.60+47.06%5060645.56%
ADBE220923P003800002022-08-19 3:10PM EDT2022-09-236.375.656.50+1.62+34.11%21444.51%
ADBE220930P003800002022-08-19 11:27AM EDT2022-09-307.306.707.60+2.18+42.58%6143.40%
ADBE221021P003800002022-08-19 1:32PM EDT2022-10-2110.439.9510.55+2.62+33.55%35472441.14%
ADBE221216P003800002022-08-18 3:52PM EDT2022-12-1614.4017.3518.000.00-17139.55%
ADBE230120P003800002022-08-19 3:33PM EDT2023-01-2020.7020.3521.10+3.60+21.05%501,46938.13%
ADBE230317P003800002022-08-15 12:47PM EDT2023-03-1720.0522.9528.250.00--139.11%
ADBE230616P003800002022-08-09 2:56PM EDT2023-06-1632.1031.5033.300.00-116736.42%
ADBE240119P003800002022-08-11 11:03AM EDT2024-01-1938.5041.9543.250.00-232333.32%