Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
505.87+1.47 (+0.29%)
As of 10:06AM EDT. Market open.
In the money
Show:ListStraddle
Strike:390.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240328C003900002024-03-26 1:25PM EDT2024-03-28121.40112.05120.950.00-42258.79%
ADBE240419C003900002024-02-02 1:14PM EDT2024-04-19249.52182.25186.400.00-11268.17%
ADBE240517C003900002024-03-18 11:08AM EDT2024-05-17121.82116.00124.500.00-1154.72%
ADBE240621C003900002024-03-15 11:34AM EDT2024-06-21108.23121.05127.900.00-24251.67%
ADBE240719C003900002024-03-22 12:11PM EDT2024-07-19123.49122.95129.650.00-1053.17%
ADBE240816C003900002024-03-05 12:35PM EDT2024-08-16170.11125.10132.700.00--151.61%
ADBE240920C003900002024-02-22 2:29PM EDT2024-09-20170.15126.35129.950.00-1143.02%
ADBE241220C003900002024-03-18 12:55PM EDT2024-12-20147.00142.35145.400.00-1548.51%
ADBE250117C003900002024-03-04 10:58AM EDT2025-01-17212.87144.50147.450.00-56547.75%
ADBE250620C003900002024-03-15 11:46AM EDT2025-06-20148.95159.60164.000.00-9648.74%
ADBE260116C003900002023-11-02 3:58PM EDT2026-01-16239.58275.15282.800.00-1196.86%
ADBE261218C003900002024-03-15 1:51PM EDT2026-12-18192.73199.00207.950.00--149.94%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240328P003900002024-03-18 10:30AM EDT2024-03-280.090.000.130.00-28191.41%
ADBE240405P003900002024-03-18 2:09PM EDT2024-04-050.100.000.520.00-3475.49%
ADBE240419P003900002024-03-25 12:59PM EDT2024-04-190.160.030.110.00-117742.29%
ADBE240426P003900002024-03-25 11:07AM EDT2024-04-260.280.020.350.00-111343.12%
ADBE240517P003900002024-03-26 9:30AM EDT2024-05-170.740.280.700.00-12936.89%
ADBE240621P003900002024-03-26 3:13PM EDT2024-06-212.492.252.390.00-21,26436.22%
ADBE240719P003900002024-03-25 10:18AM EDT2024-07-193.853.003.650.00-54534.88%
ADBE240816P003900002024-03-21 12:59PM EDT2024-08-164.804.304.600.00-33333.25%
ADBE240920P003900002024-03-27 9:51AM EDT2024-09-206.706.657.300.00-64634.15%
ADBE241018P003900002024-03-27 9:46AM EDT2024-10-187.807.858.400.00-12233.21%
ADBE241220P003900002024-03-26 1:37PM EDT2024-12-2012.0212.0012.450.00-116233.37%
ADBE250117P003900002024-03-22 2:54PM EDT2025-01-1714.7513.2513.700.00-239532.94%
ADBE250321P003900002024-03-18 10:43AM EDT2025-03-2117.3015.9517.800.00-11133.25%
ADBE250620P003900002024-03-21 1:02PM EDT2025-06-2021.5420.6022.650.00-46433.01%
ADBE260116P003900002024-02-29 10:59AM EDT2026-01-1626.0029.6031.500.00-55131.96%
ADBE261218P003900002024-03-15 9:34AM EDT2026-12-1842.4938.0046.900.00-71032.30%