Australia markets open in 7 hours 16 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
449.17+3.50 (+0.79%)
As of 12:44PM EDT. Market open.
In the money
Show:ListStraddle
Strike:415.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220819C004150002022-08-15 11:07AM EDT2022-08-1933.9234.3535.15+6.30+22.81%732549.39%
ADBE220826C004150002022-08-10 3:54PM EDT2022-08-2629.1535.8036.700.00-46441.93%
ADBE220902C004150002022-08-11 10:31AM EDT2022-09-0233.6037.4038.450.00-103340.29%
ADBE220909C004150002022-08-12 9:43AM EDT2022-09-0931.2538.7539.750.00-5538.39%
ADBE220916C004150002022-08-12 12:23PM EDT2022-09-1636.5743.2043.900.00-534844.17%
ADBE221021C004150002022-08-09 11:22AM EDT2022-10-2138.3550.5551.500.00-8217942.43%
ADBE221216C004150002022-08-12 1:31PM EDT2022-12-1655.8060.7061.850.00-311642.52%
ADBE230120C004150002022-08-15 10:11AM EDT2023-01-2063.8065.3066.15+3.70+6.16%43041.55%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220819P004150002022-08-15 11:44AM EDT2022-08-190.350.300.44-0.40-53.33%4126841.21%
ADBE220826P004150002022-08-15 10:38AM EDT2022-08-261.831.671.87-0.57-23.75%917038.11%
ADBE220902P004150002022-08-12 2:49PM EDT2022-09-024.002.843.150.00-68335.94%
ADBE220909P004150002022-08-12 3:55PM EDT2022-09-095.054.004.250.00-52234.36%
ADBE220916P004150002022-08-15 12:19PM EDT2022-09-168.348.208.45-0.91-9.84%1417641.18%
ADBE220923P004150002022-08-15 10:32AM EDT2022-09-2310.009.2510.05-1.31-11.58%41040.80%
ADBE220930P004150002022-08-12 3:27PM EDT2022-09-3012.0010.4011.350.00--340.11%
ADBE221021P004150002022-08-15 10:59AM EDT2022-10-2114.8514.2014.55-0.58-3.76%3151538.28%
ADBE221216P004150002022-08-12 2:40PM EDT2022-12-1624.0422.2022.900.00-12037.46%
ADBE230120P004150002022-08-12 2:51PM EDT2023-01-2027.0525.2025.700.00-217635.72%