Australia markets open in 8 hours 8 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
437.23-1.17 (-0.27%)
As of 11:52AM EDT. Market open.
In the money
Show:ListStraddle
Strike:390.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220812C003900002022-08-10 12:49PM EDT2022-08-1249.2947.2049.150.00-1086103.66%
ADBE220819C003900002022-08-11 11:23AM EDT2022-08-1948.1948.4049.75-2.01-4.00%731257.73%
ADBE220826C003900002022-08-04 12:55PM EDT2022-08-2636.6248.6551.050.00-14254.09%
ADBE220902C003900002022-08-02 1:57PM EDT2022-09-0228.9250.3052.150.00-3449.35%
ADBE220916C003900002022-08-11 11:07AM EDT2022-09-1655.8553.6056.40-0.30-0.53%311,00550.20%
ADBE221021C003900002022-08-09 1:23PM EDT2022-10-2153.4061.3562.500.00-410246.19%
ADBE221216C003900002022-08-04 12:39PM EDT2022-12-1661.1070.0571.600.00-13745.22%
ADBE230120C003900002022-08-10 12:56PM EDT2023-01-2076.7574.5576.050.00-333544.50%
ADBE230317C003900002022-08-09 10:34AM EDT2023-03-1775.40--0.00---0.00%
ADBE230616C003900002022-08-01 2:01PM EDT2023-06-1671.3090.3092.450.00-81343.85%
ADBE240119C003900002022-08-09 9:31AM EDT2024-01-19106.11108.65111.450.00-110543.79%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220812P003900002022-08-11 11:00AM EDT2022-08-120.020.020.040.00-137960.16%
ADBE220819P003900002022-08-11 11:22AM EDT2022-08-190.500.420.55-0.04-7.41%127143.51%
ADBE220826P003900002022-08-11 10:20AM EDT2022-08-261.081.221.46-0.37-25.52%12940.66%
ADBE220902P003900002022-08-11 9:53AM EDT2022-09-022.002.062.35-0.31-13.42%27438.66%
ADBE220909P003900002022-08-10 2:58PM EDT2022-09-093.352.843.250.00-52137.42%
ADBE220916P003900002022-08-11 11:01AM EDT2022-09-165.705.856.10-0.39-6.40%261,13542.24%
ADBE220923P003900002022-08-08 9:38AM EDT2022-09-238.306.657.550.00-1642.27%
ADBE221021P003900002022-08-11 10:13AM EDT2022-10-2110.1911.0511.35-1.10-9.74%1780439.75%
ADBE221216P003900002022-08-10 9:31AM EDT2022-12-1616.5018.1018.450.00-810838.42%
ADBE230120P003900002022-08-11 10:32AM EDT2023-01-2020.1020.9021.35-1.35-6.29%184737.03%
ADBE230616P003900002022-08-08 11:46AM EDT2023-06-1633.3530.7033.150.00-15635.37%
ADBE240119P003900002022-08-03 10:35AM EDT2024-01-1949.2542.0043.000.00-27232.46%