Australia markets open in 6 hours 56 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
449.21+3.54 (+0.79%)
As of 01:04PM EDT. Market open.
In the money
Show:ListStraddle
Strike:395.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220819C003950002022-08-15 9:51AM EDT2022-08-1951.9053.7054.50+1.39+2.75%233257.03%
ADBE220826C003950002022-08-09 2:52PM EDT2022-08-2635.7554.2055.350.00-42848.10%
ADBE220902C003950002022-07-25 3:22PM EDT2022-09-0217.4555.1056.500.00-3445.64%
ADBE220909C003950002022-08-08 9:30AM EDT2022-09-0944.6755.7057.650.00-1344.06%
ADBE220916C003950002022-08-12 1:51PM EDT2022-09-1654.1759.0560.050.00-215946.93%
ADBE220923C003950002022-08-04 1:52PM EDT2022-09-2343.0858.5561.950.00--147.59%
ADBE221021C003950002022-08-09 1:42PM EDT2022-10-2148.9565.6066.400.00-49044.58%
ADBE221216C003950002022-08-08 10:15AM EDT2022-12-1667.2574.4575.650.00-14144.24%
ADBE230120C003950002022-08-11 12:30PM EDT2023-01-2071.7578.6079.700.00-23443.19%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220819P003950002022-08-15 12:12PM EDT2022-08-190.090.070.08-0.16-64.00%4953747.27%
ADBE220826P003950002022-08-15 12:35PM EDT2022-08-260.620.570.69-0.48-43.64%234843.14%
ADBE220902P003950002022-08-15 11:43AM EDT2022-09-021.301.151.35-0.86-39.81%213639.78%
ADBE220909P003950002022-08-15 10:22AM EDT2022-09-092.181.862.19-0.85-28.05%21838.55%
ADBE220916P003950002022-08-15 11:44AM EDT2022-09-164.804.704.95-0.62-11.44%1332944.20%
ADBE220923P003950002022-08-15 10:56AM EDT2022-09-236.155.706.15-0.75-10.87%41243.48%
ADBE220930P003950002022-08-12 3:05PM EDT2022-09-307.506.557.200.00--342.65%
ADBE221021P003950002022-08-15 10:49AM EDT2022-10-2110.179.7510.10-0.68-6.27%832740.91%
ADBE221216P003950002022-08-12 2:30PM EDT2022-12-1618.0016.6017.100.00-23839.11%
ADBE230120P003950002022-08-12 1:23PM EDT2023-01-2021.2819.2519.600.00-1012737.17%