Australia markets open in 1 hour 45 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
326.68-4.47 (-1.35%)
At close: 04:00PM EST
326.29 -0.39 (-0.12%)
After hours: 04:15PM EST
In the money
Show:ListStraddle
Strike:410.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221209C004100002022-11-30 11:55AM EST2022-12-090.140.000.700.00-12125.20%
ADBE221216C004100002022-12-06 2:50PM EST2022-12-160.330.140.580.00-117768.85%
ADBE221223C004100002022-12-02 1:44PM EST2022-12-231.120.270.750.00-11555.91%
ADBE221230C004100002022-12-06 3:44PM EST2022-12-300.820.420.940.00-1852.64%
ADBE230106C004100002022-12-07 2:22PM EST2023-01-060.900.811.09-0.04-4.26%61347.71%
ADBE230120C004100002022-12-07 1:41PM EST2023-01-201.581.421.59-0.03-1.86%236842.94%
ADBE230217C004100002022-12-06 2:01PM EST2023-02-173.273.053.200.00-71740.11%
ADBE230317C004100002022-12-07 12:43PM EST2023-03-175.455.055.50-0.40-6.84%3938940.04%
ADBE230421C004100002022-12-07 2:23PM EST2023-04-218.308.408.70-0.80-8.79%258940.44%
ADBE230616C004100002022-12-07 10:34AM EST2023-06-1613.0512.9513.30-0.90-6.45%346540.30%
ADBE230721C004100002022-12-05 3:53PM EST2023-07-2117.9515.9017.200.00-21141.55%
ADBE240119C004100002022-12-07 9:35AM EST2024-01-1929.9529.2531.85-1.30-4.16%445342.45%
ADBE250117C004100002022-12-02 3:26PM EST2025-01-1761.7350.3556.450.00-62744.02%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221216P004100002022-11-09 1:45PM EST2022-12-16110.8882.2084.850.00-1763.38%
ADBE230120P004100002022-11-18 10:06AM EST2023-01-2077.1382.8585.500.00-126946.28%
ADBE230317P004100002022-12-02 3:38PM EST2023-03-1772.6084.8085.950.00-2232.40%
ADBE230421P004100002022-10-24 12:56PM EST2023-04-2199.3077.8580.250.00-590.00%
ADBE230616P004100002022-12-07 2:17PM EST2023-06-1689.1588.4090.15+4.00+4.70%25131.24%
ADBE230721P004100002022-12-05 1:04PM EST2023-07-2185.2590.3092.300.00-1431.70%
ADBE240119P004100002022-11-30 3:31PM EST2024-01-1986.0395.2098.850.00-17529.58%
ADBE250117P004100002022-11-16 11:58AM EST2025-01-17100.40104.40108.850.00-334427.41%