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:410.00
Callsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220826C004100002022-08-19 2:13PM EDT2022-08-2618.3516.9518.25-12.25-40.03%125037.88%
ADBE220902C004100002022-08-19 3:36PM EDT2022-09-0221.5019.5521.50-9.77-31.24%31138.52%
ADBE220909C004100002022-08-19 3:49PM EDT2022-09-0922.9521.6523.75-13.85-37.64%91437.65%
ADBE220916C004100002022-08-19 3:49PM EDT2022-09-1628.5727.9028.50-9.78-25.50%1931343.56%
ADBE220923C004100002022-08-05 11:01AM EDT2022-09-2335.8227.9031.400.00-1144.81%
ADBE221021C004100002022-08-12 2:51PM EDT2022-10-2150.8534.6536.800.00-115641.44%
ADBE221216C004100002022-08-18 3:51PM EDT2022-12-1656.1546.8047.850.00-24742.02%
ADBE230120C004100002022-08-19 10:56AM EDT2023-01-2052.7550.6552.50-8.15-13.38%116941.31%
ADBE230317C004100002022-08-17 1:28PM EDT2023-03-1769.5558.0060.800.00-2342.07%
ADBE230616C004100002022-08-11 10:29AM EDT2023-06-1673.2769.5073.45-9.79-11.79%19943.68%
ADBE240119C004100002022-08-19 3:37PM EDT2024-01-1990.8087.8591.25-15.03-14.20%631442.53%
Putsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220826P004100002022-08-19 3:15PM EDT2022-08-262.552.322.56+1.50+142.86%22911534.30%
ADBE220902P004100002022-08-19 3:39PM EDT2022-09-024.634.655.00+2.03+78.08%4933133.47%
ADBE220909P004100002022-08-19 3:40PM EDT2022-09-096.306.357.00+2.80+80.00%265633.01%
ADBE220916P004100002022-08-19 3:44PM EDT2022-09-1611.8511.8512.70+3.45+41.07%7553741.86%
ADBE220923P004100002022-08-19 10:43AM EDT2022-09-2313.5013.4014.30+3.45+34.33%161040.70%
ADBE220930P004100002022-08-19 3:12PM EDT2022-09-3015.3314.4015.90+4.04+35.78%3540.10%
ADBE221021P004100002022-08-19 3:56PM EDT2022-10-2119.2518.9519.55+5.00+35.09%4371,13538.19%
ADBE221216P004100002022-08-19 3:50PM EDT2022-12-1627.9527.7028.20+4.45+18.94%1310037.11%
ADBE230120P004100002022-08-19 11:11AM EDT2023-01-2031.4030.4031.45+5.25+20.08%111,05435.68%
ADBE230317P004100002022-08-19 2:52PM EDT2023-03-1736.2035.5538.05-1.00-2.69%19235.88%
ADBE230616P004100002022-08-15 12:40PM EDT2023-06-1636.1942.2044.950.00-12834.62%
ADBE240119P004100002022-08-16 12:23PM EDT2024-01-1947.1053.6055.700.00-46231.93%