Australia markets open in 9 hours 45 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
507.03-14.10 (-2.71%)
At close: 04:00PM EDT
509.92 +2.89 (+0.57%)
Pre-market: 09:14AM EDT
In the money
Show:ListStraddle
Strike:430.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE231013C004300002023-09-19 2:34PM EDT2023-10-13112.000.000.000.00-110.00%
ADBE231020C004300002023-09-29 9:53AM EDT2023-10-2083.080.000.000.00-12070.00%
ADBE231117C004300002023-09-29 9:53AM EDT2023-11-1786.700.000.000.00-110.00%
ADBE231215C004300002023-10-02 1:45PM EDT2023-12-1597.680.000.000.00-4440.00%
ADBE240119C004300002023-10-03 3:50PM EDT2024-01-1993.350.000.000.00-13,8220.00%
ADBE240419C004300002023-10-02 11:43AM EDT2024-04-19116.980.000.000.00-2120.00%
ADBE240621C004300002023-09-27 3:21PM EDT2024-06-21114.770.000.000.00-1760.00%
ADBE250117C004300002023-09-05 10:24AM EDT2025-01-17191.500.000.000.00-21500.00%
ADBE250620C004300002023-08-15 3:20PM EDT2025-06-20167.85191.35198.700.00-2364.70%
ADBE260116C004300002023-09-15 3:26PM EDT2026-01-16188.450.000.000.00--10.00%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE231006P004300002023-10-03 2:06PM EDT2023-10-060.020.000.000.00-9011350.00%
ADBE231013P004300002023-09-27 10:52AM EDT2023-10-130.540.000.000.00-31525.00%
ADBE231020P004300002023-10-03 3:45PM EDT2023-10-200.650.000.000.00-1848112.50%
ADBE231027P004300002023-09-28 10:21AM EDT2023-10-271.540.000.000.00-1912.50%
ADBE231103P004300002023-10-03 11:15AM EDT2023-11-031.670.000.000.00-3912.50%
ADBE231110P004300002023-10-03 12:09PM EDT2023-11-102.160.000.000.00-12512.50%
ADBE231117P004300002023-10-03 10:24AM EDT2023-11-172.600.000.000.00-110812.50%
ADBE231215P004300002023-10-03 12:31PM EDT2023-12-155.940.000.000.00-21066.25%
ADBE240119P004300002023-10-03 1:18PM EDT2024-01-198.800.000.000.00-51,0016.25%
ADBE240315P004300002023-10-02 10:08AM EDT2024-03-1511.800.000.000.00-44606.25%
ADBE240419P004300002023-10-02 3:26PM EDT2024-04-1914.750.000.000.00-31346.25%
ADBE240621P004300002023-10-02 10:40AM EDT2024-06-2119.600.000.000.00-11413.13%
ADBE250117P004300002023-10-03 10:04AM EDT2025-01-1732.000.000.000.00-22223.13%
ADBE250620P004300002023-09-20 9:36AM EDT2025-06-2033.630.000.000.00-2253.13%