Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
465.02-8.16 (-1.72%)
At close: 04:00PM EDT
463.50 -1.52 (-0.33%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:400.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240426C004000002024-04-11 1:48PM EDT2024-04-2686.170.000.000.00-100.00%
ADBE240503C004000002024-04-17 11:00AM EDT2024-05-0375.450.000.000.00-100.00%
ADBE240517C004000002024-04-17 9:32AM EDT2024-05-1782.000.000.000.00-100.00%
ADBE240621C004000002024-04-19 11:52AM EDT2024-06-2177.350.000.000.00-100.00%
ADBE240719C004000002024-04-19 11:52AM EDT2024-07-1980.990.000.000.00-100.00%
ADBE240816C004000002024-04-12 2:08PM EDT2024-08-1690.130.000.000.00-200.00%
ADBE240920C004000002024-04-17 11:57AM EDT2024-09-2096.280.000.000.00-1000.00%
ADBE241018C004000002024-04-15 10:14AM EDT2024-10-1898.600.000.000.00-200.00%
ADBE241220C004000002024-04-04 12:01PM EDT2024-12-20127.150.000.000.00-200.00%
ADBE250117C004000002024-04-19 1:54PM EDT2025-01-17105.000.000.000.00-1000.00%
ADBE250321C004000002024-03-15 11:34AM EDT2025-03-21131.02115.30117.500.00-3649.53%
ADBE250620C004000002024-04-17 10:01AM EDT2025-06-20127.700.000.000.00-100.00%
ADBE260116C004000002024-04-12 12:47PM EDT2026-01-16141.550.000.000.00-200.00%
ADBE261218C004000002024-04-16 10:00AM EDT2026-12-18167.410.000.000.00-100.00%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240426P004000002024-04-19 9:44AM EDT2024-04-260.100.000.000.00-1025.00%
ADBE240503P004000002024-04-18 10:20AM EDT2024-05-030.230.000.000.00-1012.50%
ADBE240510P004000002024-04-19 1:13PM EDT2024-05-100.500.000.000.00-6012.50%
ADBE240517P004000002024-04-19 3:59PM EDT2024-05-170.920.000.000.00-15012.50%
ADBE240524P004000002024-04-19 2:41PM EDT2024-05-241.450.000.000.00-3012.50%
ADBE240531P004000002024-04-16 12:49PM EDT2024-05-311.670.000.000.00-3012.50%
ADBE240621P004000002024-04-19 3:30PM EDT2024-06-215.900.000.000.00-3306.25%
ADBE240719P004000002024-04-19 1:56PM EDT2024-07-197.350.000.000.00-1106.25%
ADBE240816P004000002024-04-19 2:43PM EDT2024-08-169.950.000.000.00-706.25%
ADBE240920P004000002024-04-19 3:28PM EDT2024-09-2013.350.000.000.00-206.25%
ADBE241018P004000002024-04-19 12:10PM EDT2024-10-1814.940.000.000.00-103.13%
ADBE241220P004000002024-04-19 3:20PM EDT2024-12-2020.190.000.000.00-303.13%
ADBE250117P004000002024-04-19 3:15PM EDT2025-01-1721.950.000.000.00-703.13%
ADBE250321P004000002024-04-16 10:57AM EDT2025-03-2123.550.000.000.00-203.13%
ADBE250620P004000002024-04-19 2:38PM EDT2025-06-2030.300.000.000.00-203.13%
ADBE260116P004000002024-04-12 10:33AM EDT2026-01-1637.750.000.000.00-303.13%
ADBE260618P004000002024-04-18 10:03AM EDT2026-06-1842.650.000.000.00--01.56%
ADBE261218P004000002024-04-19 12:40PM EDT2026-12-1850.000.000.000.00-101.56%