Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
425.05-13.98 (-3.18%)
At close: 04:00PM EDT
423.70 -1.35 (-0.32%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:425.00
Callsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220826C004250002022-08-19 3:23PM EDT2022-08-268.107.458.15-9.05-52.77%5220734.60%
ADBE220902C004250002022-08-19 3:50PM EDT2022-09-0211.2510.2511.10-8.60-43.32%1947133.34%
ADBE220909C004250002022-08-19 3:57PM EDT2022-09-0912.9012.4013.25-8.50-39.72%701732.51%
ADBE220916C004250002022-08-19 3:04PM EDT2022-09-1619.1518.9519.60-9.74-33.71%8233241.69%
ADBE220923C004250002022-08-19 1:06PM EDT2022-09-2321.6021.0022.00-3.70-14.62%6341.87%
ADBE220930C004250002022-08-19 10:53AM EDT2022-09-3023.3021.6523.55-8.05-25.68%11940.92%
ADBE221021C004250002022-08-19 3:54PM EDT2022-10-2127.9327.2028.10-8.22-22.74%9359039.89%
ADBE221216C004250002022-08-19 10:47AM EDT2022-12-1639.8538.1539.45-8.95-18.34%991340.80%
ADBE230120C004250002022-08-19 2:29PM EDT2023-01-2043.7542.5544.00-9.45-17.76%1021440.03%
Putsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220826P004250002022-08-19 3:58PM EDT2022-08-267.106.857.55+4.26+150.00%36222232.28%
ADBE220902P004250002022-08-19 3:59PM EDT2022-09-0210.319.9010.95+5.42+110.84%35912533.06%
ADBE220909P004250002022-08-19 3:29PM EDT2022-09-0911.7411.7512.50+5.44+86.35%175430.81%
ADBE220916P004250002022-08-19 3:54PM EDT2022-09-1618.0517.8518.75+5.50+43.82%13283240.01%
ADBE220923P004250002022-08-19 3:57PM EDT2022-09-2319.3518.6520.85+5.20+36.75%121839.79%
ADBE220930P004250002022-08-19 12:12PM EDT2022-09-3020.4220.9521.85+4.81+30.81%1338.07%
ADBE221021P004250002022-08-19 3:52PM EDT2022-10-2125.1125.2026.15+5.96+31.12%3214337.20%
ADBE221216P004250002022-08-19 1:22PM EDT2022-12-1634.0934.2534.75+5.48+19.15%163935.99%
ADBE230120P004250002022-08-19 3:42PM EDT2023-01-2037.1737.0538.00+5.12+15.98%2418434.61%