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
341.11 -0.42 (-0.12%)
After hours: 07:14PM EST
In the money
Show:ListStraddle
Strike:390.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221209C003900002022-12-01 9:53AM EST2022-12-090.210.020.180.00-107546.97%
ADBE221216C003900002022-12-02 3:49PM EST2022-12-161.751.661.85-0.34-16.27%7398252.61%
ADBE221223C003900002022-12-02 10:54AM EST2022-12-232.072.112.63-0.73-26.07%27248.21%
ADBE221230C003900002022-12-01 3:28PM EST2022-12-303.402.573.200.00-88344.37%
ADBE230106C003900002022-11-30 1:39PM EST2023-01-062.963.454.050.00-4742.93%
ADBE230120C003900002022-12-02 3:56PM EST2023-01-205.155.005.20-1.08-17.34%5685239.69%
ADBE230317C003900002022-12-02 3:36PM EST2023-03-1712.4512.0512.30-1.20-8.79%8433639.26%
ADBE230421C003900002022-12-02 2:30PM EST2023-04-2116.8016.7517.30-1.45-7.95%1027440.59%
ADBE230616C003900002022-12-02 3:54PM EST2023-06-1622.8022.4023.15-4.10-15.24%317640.53%
ADBE230721C003900002022-11-28 11:25AM EST2023-07-2123.7026.3027.300.00-2541.30%
ADBE240119C003900002022-12-01 2:12PM EST2024-01-1945.0042.1544.550.00-134942.93%
ADBE250117C003900002022-11-28 1:00PM EST2025-01-1763.3065.7070.750.00-31444.50%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221209P003900002022-11-11 9:55AM EST2022-12-0955.6347.6550.150.00--054.39%
ADBE221216P003900002022-11-25 10:30AM EST2022-12-1657.7149.2050.550.00-1555.14%
ADBE221223P003900002022-11-21 10:45AM EST2022-12-2368.2549.1051.000.00--147.66%
ADBE221230P003900002022-11-16 2:37PM EST2022-12-3052.8049.7051.600.00-1244.08%
ADBE230120P003900002022-12-01 10:51AM EST2023-01-2049.9951.6052.350.00-144835.77%
ADBE230317P003900002022-11-15 10:46AM EST2023-03-1754.6056.1057.500.00-35133.99%
ADBE230421P003900002022-11-11 3:50PM EST2023-04-2161.9759.2560.500.00-21433.65%
ADBE230616P003900002022-11-18 11:04AM EST2023-06-1671.5162.1564.350.00-27532.77%
ADBE240119P003900002022-11-14 11:50AM EST2024-01-1974.8072.9074.650.00-646130.12%
ADBE250117P003900002022-11-29 2:30PM EST2025-01-1792.9282.9089.350.00-12429.48%