Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
439.03+1.21 (+0.28%)
At close: 04:00PM EDT
432.61 -6.42 (-1.46%)
Pre-market: 08:15AM EDT
In the money
Show:ListStraddle
Strike:420.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220819C004200002022-08-18 3:43PM EDT2022-08-1920.390.000.000.00-532,4430.00%
ADBE220826C004200002022-08-18 2:52PM EDT2022-08-2621.500.000.000.00-13730.00%
ADBE220902C004200002022-08-16 9:31AM EDT2022-09-0230.460.000.000.00-1290.00%
ADBE220909C004200002022-08-18 9:47AM EDT2022-09-0925.400.000.000.00-140.00%
ADBE220916C004200002022-08-18 9:57AM EDT2022-09-1630.000.000.000.00-124870.00%
ADBE220923C004200002022-08-18 9:59AM EDT2022-09-2332.150.000.000.00-3130.00%
ADBE221021C004200002022-08-17 12:59PM EDT2022-10-2139.870.000.000.00-47770.00%
ADBE221216C004200002022-08-17 10:54AM EDT2022-12-1649.150.000.000.00-1420.00%
ADBE230120C004200002022-08-18 12:45PM EDT2023-01-2054.350.000.000.00-32220.00%
ADBE230317C004200002022-08-17 11:18AM EDT2023-03-1762.300.000.000.00-33190.00%
ADBE230616C004200002022-08-17 9:30AM EDT2023-06-1675.000.000.000.00-1640.00%
ADBE240119C004200002022-08-18 11:25AM EDT2024-01-1994.550.000.000.00-23,7470.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220819P004200002022-08-18 3:54PM EDT2022-08-190.150.000.000.00-201,21125.00%
ADBE220826P004200002022-08-18 1:08PM EDT2022-08-262.360.000.000.00-172746.25%
ADBE220902P004200002022-08-18 1:50PM EDT2022-09-023.920.000.000.00-41036.25%
ADBE220909P004200002022-08-18 3:00PM EDT2022-09-095.650.000.000.00-31493.13%
ADBE220916P004200002022-08-18 3:57PM EDT2022-09-1611.170.000.000.00-406313.13%
ADBE220923P004200002022-08-18 9:51AM EDT2022-09-2312.850.000.000.00-6253.13%
ADBE220930P004200002022-08-17 9:30AM EDT2022-09-3014.0913.1015.150.00---39.91%
ADBE221021P004200002022-08-18 3:57PM EDT2022-10-2118.100.000.000.00-73133.13%
ADBE221216P004200002022-08-18 2:42PM EDT2022-12-1626.700.000.000.00-1201.56%
ADBE230120P004200002022-08-18 3:58PM EDT2023-01-2030.350.000.000.00-179431.56%
ADBE230317P004200002022-08-15 10:48AM EDT2023-03-1732.600.000.000.00--11.56%
ADBE230616P004200002022-08-18 11:52AM EDT2023-06-1641.940.000.000.00-1390.78%
ADBE240119P004200002022-08-15 10:49AM EDT2024-01-1951.100.000.000.00-2530.78%