Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
341.53-2.58 (-0.75%)
At close: 04:00PM EST
341.11 -0.42 (-0.12%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:400.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221209C004000002022-11-28 9:57AM EST2022-12-090.110.000.000.00-7025.00%
ADBE221216C004000002022-12-02 3:41PM EST2022-12-161.120.000.000.00-21012.50%
ADBE221223C004000002022-12-02 12:49PM EST2022-12-231.450.000.000.00-2012.50%
ADBE221230C004000002022-12-01 11:24AM EST2022-12-302.300.000.000.00-11012.50%
ADBE230106C004000002022-12-02 2:49PM EST2023-01-062.350.000.000.00-2012.50%
ADBE230120C004000002022-12-02 3:45PM EST2023-01-203.600.000.000.00-22012.50%
ADBE230217C004000002022-12-02 12:02PM EST2023-02-176.300.000.000.00-18506.25%
ADBE230317C004000002022-12-02 3:51PM EST2023-03-179.700.000.000.00-8806.25%
ADBE230421C004000002022-12-02 3:44PM EST2023-04-2114.060.000.000.00-406.25%
ADBE230616C004000002022-12-02 3:55PM EST2023-06-1619.700.000.000.00-203.13%
ADBE230721C004000002022-12-02 12:18PM EST2023-07-2123.750.000.000.00-403.13%
ADBE240119C004000002022-12-01 2:08PM EST2024-01-1940.800.000.000.00-303.13%
ADBE250117C004000002022-12-02 3:04PM EST2025-01-1765.350.000.000.00-9001.56%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221216P004000002022-12-02 12:35PM EST2022-12-1660.110.000.000.00-100.00%
ADBE221223P004000002022-12-01 10:03AM EST2022-12-2352.770.000.000.00-200.00%
ADBE221230P004000002022-11-29 12:27PM EST2022-12-3074.250.000.000.00-100.00%
ADBE230120P004000002022-12-02 3:03PM EST2023-01-2060.000.000.000.00-1000.00%
ADBE230317P004000002022-12-02 3:38PM EST2023-03-1764.300.000.000.00-200.00%
ADBE230421P004000002022-11-14 3:34PM EST2023-04-2167.500.000.000.00-100.00%
ADBE230616P004000002022-11-29 1:14PM EST2023-06-1681.140.000.000.00-400.00%
ADBE230721P004000002022-12-02 9:32AM EST2023-07-2176.050.000.000.00-100.00%
ADBE240119P004000002022-12-01 10:43AM EST2024-01-1980.350.000.000.00-400.00%
ADBE250117P004000002022-11-21 11:51AM EST2025-01-17101.000.000.000.00-1200.00%