Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
331.15-2.94 (-0.88%)
At close: 04:00PM EST
332.13 +0.98 (+0.30%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Strike:395.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221209C003950002022-11-25 11:55AM EST2022-12-090.110.000.000.00-5050.00%
ADBE221216C003950002022-12-06 3:44PM EST2022-12-160.820.000.000.00-27025.00%
ADBE221223C003950002022-12-05 11:56AM EST2022-12-231.230.000.000.00-3012.50%
ADBE221230C003950002022-12-05 2:34PM EST2022-12-301.400.000.000.00-4012.50%
ADBE230106C003950002022-12-02 10:31AM EST2023-01-062.580.000.000.00-1012.50%
ADBE230120C003950002022-12-06 3:38PM EST2023-01-202.960.000.000.00-23012.50%
ADBE230217C003950002022-12-06 3:15PM EST2023-02-175.290.000.000.00-5406.25%
ADBE230421C003950002022-12-06 12:02PM EST2023-04-2112.450.000.000.00-806.25%
ADBE230721C003950002022-12-02 10:14AM EST2023-07-2124.450.000.000.00-106.25%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221216P003950002022-11-30 3:54PM EST2022-12-1651.450.000.000.00-200.00%
ADBE230120P003950002022-12-05 2:00PM EST2023-01-2064.150.000.000.00-2600.00%
ADBE230421P003950002022-12-06 11:03AM EST2023-04-2171.650.000.000.00-100.00%
ADBE230721P003950002022-11-29 12:57PM EST2023-07-2178.950.000.000.00-100.00%