Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
504.60+0.20 (+0.04%)
At close: 04:00PM EDT
504.98 +0.38 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:410.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240419C004100002024-02-23 1:43PM EDT2024-04-19148.5089.6596.650.00-11357.76%
ADBE240426C004100002024-03-20 3:46PM EDT2024-04-26110.6392.85100.900.00-1251.56%
ADBE240517C004100002024-03-15 11:37AM EDT2024-05-1783.1896.65102.450.00--1156.10%
ADBE240621C004100002024-03-19 3:10PM EDT2024-06-21118.39101.20107.550.00-86351.89%
ADBE240719C004100002024-03-26 3:57PM EDT2024-07-19110.22103.60110.950.00-4449.64%
ADBE240920C004100002023-12-28 12:05PM EDT2024-09-20207.46221.85227.550.00--12142.94%
ADBE241220C004100002024-03-15 12:27PM EDT2024-12-20115.30125.05127.350.00-5645.38%
ADBE250117C004100002024-03-26 12:22PM EDT2025-01-17135.00126.80131.400.00-253246.07%
ADBE250321C004100002024-03-15 3:22PM EDT2025-03-21128.95135.10138.650.00--4046.44%
ADBE250620C004100002024-03-20 12:28PM EDT2025-06-20155.64143.55147.450.00-1846.40%
ADBE260116C004100002024-03-18 1:40PM EDT2026-01-16170.29161.50168.700.00-3548.00%
ADBE261218C004100002024-03-01 12:59PM EDT2026-12-18243.00185.00194.000.00-2148.46%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240405P004100002024-03-22 3:07PM EDT2024-04-050.220.000.690.00-41068.51%
ADBE240412P004100002024-03-27 10:29AM EDT2024-04-120.150.020.880.00-11352.15%
ADBE240419P004100002024-03-27 11:35AM EDT2024-04-190.220.050.710.00-39546.53%
ADBE240426P004100002024-03-27 2:59PM EDT2024-04-260.390.100.480.00-12137.92%
ADBE240503P004100002024-03-27 9:54AM EDT2024-05-030.610.130.730.00-1136.57%
ADBE240517P004100002024-03-28 1:46PM EDT2024-05-170.920.601.10-0.28-23.33%11,03633.52%
ADBE240621P004100002024-03-28 11:11AM EDT2024-06-213.803.453.80+0.13+3.54%1041534.39%
ADBE240719P004100002024-03-26 1:24PM EDT2024-07-194.814.755.050.00-13432.38%
ADBE240816P004100002024-03-26 1:23PM EDT2024-08-166.595.256.800.00-34331.84%
ADBE240920P004100002024-03-26 2:06PM EDT2024-09-209.679.509.950.00-216332.57%
ADBE241018P004100002024-03-22 12:15PM EDT2024-10-1812.4511.0011.900.00-71632.40%
ADBE241220P004100002024-03-28 1:25PM EDT2024-12-2016.5414.7516.25-0.01-0.06%54732.22%
ADBE250117P004100002024-03-28 3:32PM EDT2025-01-1717.4515.8519.75-0.88-4.80%659033.47%
ADBE250321P004100002024-03-20 10:19AM EDT2025-03-2120.6520.3521.600.00-11331.69%
ADBE250620P004100002024-03-22 9:52AM EDT2025-06-2027.0523.3527.150.00-413431.70%
ADBE260116P004100002024-03-28 2:26PM EDT2026-01-1636.4034.4037.05-2.10-5.45%113830.96%
ADBE261218P004100002024-03-18 11:04AM EDT2026-12-1848.0044.0054.000.00-31531.63%