Australia markets open in 7 hours 10 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
448.76+3.09 (+0.69%)
As of 12:49PM EDT. Market open.
In the money
Show:ListStraddle
Strike:385.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220819C003850002022-08-10 12:28PM EDT2022-08-1960.4263.7564.85+4.65+8.34%142373.63%
ADBE220826C003850002022-08-10 2:59PM EDT2022-08-2653.2964.0065.950.00-12856.03%
ADBE220902C003850002022-08-03 10:04AM EDT2022-09-0237.6064.9066.700.00-1950.48%
ADBE220916C003850002022-08-12 2:53PM EDT2022-09-1664.7868.1069.60+0.28+0.43%130750.26%
ADBE221021C003850002022-08-11 10:00AM EDT2022-10-2168.5073.9575.350.00-14948.22%
ADBE221216C003850002022-07-29 10:06AM EDT2022-12-1652.2082.0583.800.00-15046.54%
ADBE230120C003850002022-08-15 9:30AM EDT2023-01-2084.0986.0087.30+7.94+10.43%115044.84%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220819P003850002022-08-15 12:02PM EDT2022-08-190.060.030.04-0.20-76.92%8127250.20%
ADBE220826P003850002022-08-15 11:00AM EDT2022-08-260.460.330.52-0.13-22.03%95347.22%
ADBE220902P003850002022-08-12 2:06PM EDT2022-09-021.200.711.050.00-217343.14%
ADBE220909P003850002022-08-15 11:07AM EDT2022-09-091.421.241.42-0.72-33.64%42139.47%
ADBE220916P003850002022-08-15 11:11AM EDT2022-09-163.923.603.80-0.31-7.33%1317645.72%
ADBE220923P003850002022-08-15 10:41AM EDT2022-09-234.384.254.80-1.26-22.34%1244.77%
ADBE221021P003850002022-08-15 11:14AM EDT2022-10-218.307.958.25-2.30-21.70%218741.83%
ADBE221216P003850002022-08-15 12:18PM EDT2022-12-1614.3014.2514.75-1.18-7.62%7792139.91%
ADBE230120P003850002022-08-12 10:50AM EDT2023-01-2019.1516.6517.050.00-312437.84%