Australia markets close in 2 hours 18 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
478.43+3.00 (+0.63%)
At close: 04:00PM EDT
477.44 -0.99 (-0.21%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:410.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240621C004100002024-05-28 12:44PM EDT2024-06-2169.0069.6573.70-11.49-14.28%26650.39%
ADBE240719C004100002024-04-22 10:31AM EDT2024-07-1969.270.000.000.00-300.00%
ADBE240816C004100002024-05-20 9:35AM EDT2024-08-1682.3078.8581.750.00-11046.17%
ADBE240920C004100002024-04-11 10:36AM EDT2024-09-2094.3089.8592.750.00-11250.30%
ADBE241018C004100002024-04-10 11:34AM EDT2024-10-18100.1094.5096.100.00--250.13%
ADBE241220C004100002024-05-15 2:13PM EDT2024-12-20109.1797.7599.850.00-2744.97%
ADBE250117C004100002024-05-28 9:35AM EDT2025-01-1796.8099.85102.90-15.02-13.43%151944.60%
ADBE250321C004100002024-05-28 9:58AM EDT2025-03-21103.89107.40112.10-15.61-13.06%24345.96%
ADBE250620C004100002024-04-29 3:33PM EDT2025-06-20116.40116.45121.750.00-1945.98%
ADBE260116C004100002024-03-18 1:40PM EDT2026-01-16170.29137.40142.450.00-3546.93%
ADBE261218C004100002024-03-01 12:59PM EDT2026-12-18243.00185.00194.000.00-2155.81%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240531P004100002024-05-24 2:31PM EDT2024-05-310.070.000.180.00-719472.27%
ADBE240607P004100002024-05-28 10:45AM EDT2024-06-070.130.010.76+0.03+30.00%41655.23%
ADBE240614P004100002024-05-28 2:30PM EDT2024-06-141.971.501.87+0.17+9.44%335850.35%
ADBE240621P004100002024-05-28 3:26PM EDT2024-06-212.371.832.13+0.02+0.85%471,72044.92%
ADBE240628P004100002024-05-28 9:50AM EDT2024-06-283.202.352.85+0.75+30.61%131342.74%
ADBE240719P004100002024-05-28 2:42PM EDT2024-07-194.603.404.20+0.02+0.44%1311937.02%
ADBE240816P004100002024-05-22 10:33AM EDT2024-08-165.455.856.200.00-37333.99%
ADBE240920P004100002024-05-20 9:30AM EDT2024-09-2010.009.0010.350.00-219434.53%
ADBE241018P004100002024-05-09 2:47PM EDT2024-10-1812.2611.8012.650.00-118833.76%
ADBE241220P004100002024-05-24 1:15PM EDT2024-12-2017.0016.2518.050.00-69933.26%
ADBE250117P004100002024-05-28 12:06PM EDT2025-01-1720.3218.4019.65+3.87+23.53%4268732.58%
ADBE250321P004100002024-05-28 12:32PM EDT2025-03-2124.2521.8024.90+1.08+4.66%618832.80%
ADBE250620P004100002024-05-28 11:59AM EDT2025-06-2029.6027.6029.55+1.90+6.86%415331.62%
ADBE260116P004100002024-05-16 2:43PM EDT2026-01-1638.7037.5041.100.00-316131.17%
ADBE261218P004100002024-05-24 12:40PM EDT2026-12-1850.2446.0055.950.00-13130.67%