Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
341.53-2.58 (-0.75%)
At close: 04:00PM EST
338.50 -3.03 (-0.89%)
Pre-market: 04:18AM EST
In the money
Show:ListStraddle
Strike:420.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221209C004200002022-11-18 12:14PM EST2022-12-090.200.000.000.00-15025.00%
ADBE221216C004200002022-12-02 3:16PM EST2022-12-160.490.000.000.00-3025.00%
ADBE221223C004200002022-12-02 12:12PM EST2022-12-230.600.000.000.00-1025.00%
ADBE221230C004200002022-11-30 3:41PM EST2022-12-300.890.000.000.00-197012.50%
ADBE230106C004200002022-11-25 10:19AM EST2023-01-060.910.000.000.00-2012.50%
ADBE230120C004200002022-12-02 11:13AM EST2023-01-201.630.000.000.00-5012.50%
ADBE230217C004200002022-12-02 12:12PM EST2023-02-173.700.000.000.00-4012.50%
ADBE230317C004200002022-12-02 3:54PM EST2023-03-176.150.000.000.00-8006.25%
ADBE230421C004200002022-12-02 3:26PM EST2023-04-219.700.000.000.00-106.25%
ADBE230616C004200002022-12-02 11:52AM EST2023-06-1613.950.000.000.00-2906.25%
ADBE230721C004200002022-12-02 10:14AM EST2023-07-2117.250.000.000.00-206.25%
ADBE240119C004200002022-12-01 2:41PM EST2024-01-1934.300.000.000.00-23203.13%
ADBE250117C004200002022-11-15 1:18PM EST2025-01-1763.450.000.000.00-103.13%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221209P004200002022-11-10 10:25AM EST2022-12-0999.500.000.000.00--00.00%
ADBE221216P004200002022-11-01 9:57AM EST2022-12-16102.8869.1571.800.00-330.00%
ADBE221223P004200002022-11-11 9:42AM EST2022-12-2385.930.000.000.00-100.00%
ADBE230120P004200002022-11-23 1:33PM EST2023-01-2084.730.000.000.00-100.00%
ADBE230317P004200002022-11-10 2:25PM EST2023-03-1794.990.000.000.00-600.00%
ADBE230421P004200002022-09-12 1:47PM EST2023-04-2157.00130.55133.150.00-5894.87%
ADBE230616P004200002022-11-30 3:31PM EST2023-06-1684.130.000.000.00-100.00%
ADBE240119P004200002022-11-30 3:56PM EST2024-01-1992.000.000.000.00-100.00%
ADBE250117P004200002022-11-17 10:49AM EST2025-01-17111.550.000.000.00-200.00%