Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
425.05-13.98 (-3.18%)
At close: 04:00PM EDT
423.70 -1.35 (-0.32%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:405.00
Callsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220826C004050002022-08-19 3:39PM EDT2022-08-2622.8521.1523.40-13.38-36.93%108445.59%
ADBE220902C004050002022-08-18 12:14PM EDT2022-09-0237.5023.9524.950.00-12238.36%
ADBE220909C004050002022-08-10 10:32AM EDT2022-09-0940.7325.3027.750.00-1239.62%
ADBE220916C004050002022-08-19 11:05AM EDT2022-09-1632.3031.2532.00-17.00-34.48%311544.57%
ADBE220930C004050002022-08-15 3:32PM EDT2022-09-3054.9132.9036.700.00--145.31%
ADBE221021C004050002022-08-18 12:07PM EDT2022-10-2150.6638.6040.650.00-119043.01%
ADBE221216C004050002022-08-16 1:25PM EDT2022-12-1666.0549.3550.650.00-14642.22%
ADBE230120C004050002022-08-19 11:15AM EDT2023-01-2055.6552.7055.60-8.95-13.85%854041.84%
Putsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220826P004050002022-08-19 3:38PM EDT2022-08-261.571.471.73+0.85+118.06%5613535.33%
ADBE220902P004050002022-08-19 3:32PM EDT2022-09-023.483.553.85+1.74+100.00%366434.30%
ADBE220909P004050002022-08-19 2:26PM EDT2022-09-095.505.055.70+2.66+93.66%525733.78%
ADBE220916P004050002022-08-19 3:42PM EDT2022-09-1610.2510.1011.00+3.05+42.36%6137842.34%
ADBE220923P004050002022-08-19 12:34PM EDT2022-09-2312.0311.5512.80+3.48+40.70%61141.67%
ADBE220930P004050002022-08-19 11:26AM EDT2022-09-3013.7513.0514.20+4.35+46.28%5840.71%
ADBE221021P004050002022-08-19 3:00PM EDT2022-10-2117.3717.1017.55+4.49+34.86%436638.39%
ADBE221216P004050002022-08-19 11:31AM EDT2022-12-1626.2225.7526.75+4.02+18.11%12238.05%
ADBE230120P004050002022-08-19 11:58AM EDT2023-01-2028.8528.8029.45+4.20+17.04%3711136.04%