Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
439.03+1.21 (+0.28%)
At close: 04:00PM EDT
432.97 -6.06 (-1.38%)
Pre-market: 07:43AM EDT
In the money
Show:ListStraddle
Strike:400.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220819C004000002022-08-18 3:40PM EDT2022-08-1940.200.000.000.00-144010.00%
ADBE220826C004000002022-08-18 2:53PM EDT2022-08-2639.980.000.000.00-4620.00%
ADBE220902C004000002022-08-18 12:16PM EDT2022-09-0242.300.000.000.00-1400.00%
ADBE220909C004000002022-08-18 2:46PM EDT2022-09-0942.050.000.000.00-290.00%
ADBE220916C004000002022-08-17 3:41PM EDT2022-09-1646.570.000.000.00-281,1370.00%
ADBE221021C004000002022-08-18 12:07PM EDT2022-10-2154.420.000.000.00-13660.00%
ADBE221216C004000002022-08-17 12:24PM EDT2022-12-1663.750.000.000.00-11100.00%
ADBE230120C004000002022-08-18 11:18AM EDT2023-01-2068.000.000.000.00-427470.00%
ADBE230317C004000002022-08-11 1:54PM EDT2023-03-1775.110.000.000.00--140.00%
ADBE230616C004000002022-08-16 9:58AM EDT2023-06-1688.500.000.000.00-1310.00%
ADBE240119C004000002022-08-15 10:51AM EDT2024-01-19111.770.000.000.00-212240.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220819P004000002022-08-18 2:03PM EDT2022-08-190.040.000.000.00-41,54350.00%
ADBE220826P004000002022-08-18 3:10PM EDT2022-08-260.530.000.000.00-5919712.50%
ADBE220902P004000002022-08-18 3:40PM EDT2022-09-021.350.000.000.00-95612.50%
ADBE220909P004000002022-08-18 2:07PM EDT2022-09-092.370.000.000.00-3666.25%
ADBE220916P004000002022-08-18 2:51PM EDT2022-09-166.160.000.000.00-381,6786.25%
ADBE220923P004000002022-08-18 12:01PM EDT2022-09-237.210.000.000.00-11396.25%
ADBE220930P004000002022-08-18 11:42AM EDT2022-09-308.470.000.000.00-376.25%
ADBE221021P004000002022-08-18 1:15PM EDT2022-10-2111.750.000.000.00-141,6906.25%
ADBE221216P004000002022-08-18 3:38PM EDT2022-12-1619.300.000.000.00-2863.13%
ADBE230120P004000002022-08-18 3:50PM EDT2023-01-2022.950.000.000.00-301,7013.13%
ADBE230317P004000002022-08-18 11:14AM EDT2023-03-1727.900.000.000.00-243.13%
ADBE230616P004000002022-08-18 11:52AM EDT2023-06-1634.400.000.000.00-1652431.56%
ADBE240119P004000002022-08-18 12:38PM EDT2024-01-1946.100.000.000.00-53451.56%