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
341.11 -0.42 (-0.12%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:430.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221209C004300002022-12-01 10:09AM EST2022-12-090.030.000.000.00-6050.00%
ADBE221216C004300002022-12-02 12:16PM EST2022-12-160.300.000.000.00-1025.00%
ADBE221223C004300002022-12-01 3:37PM EST2022-12-230.490.000.000.00-1025.00%
ADBE221230C004300002022-12-02 2:37PM EST2022-12-300.540.000.000.00-2012.50%
ADBE230106C004300002022-11-29 10:30AM EST2023-01-060.520.000.000.00--012.50%
ADBE230120C004300002022-12-02 3:10PM EST2023-01-201.410.000.000.00-7012.50%
ADBE230217C004300002022-12-02 11:02AM EST2023-02-172.570.000.000.00-14012.50%
ADBE230317C004300002022-12-02 3:00PM EST2023-03-174.790.000.000.00-1406.25%
ADBE230421C004300002022-12-02 3:46PM EST2023-04-217.650.000.000.00-306.25%
ADBE230616C004300002022-12-02 2:22PM EST2023-06-1611.840.000.000.00-3306.25%
ADBE230721C004300002022-12-02 11:47AM EST2023-07-2115.250.000.000.00-206.25%
ADBE240119C004300002022-12-02 11:46AM EST2024-01-1929.050.000.000.00-103.13%
ADBE250117C004300002022-11-15 10:13AM EST2025-01-1762.400.000.000.00-103.13%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221216P004300002022-11-22 3:17PM EST2022-12-1699.700.000.000.00-200.00%
ADBE230120P004300002022-12-02 1:09PM EST2023-01-2090.750.000.000.00-300.00%
ADBE230317P004300002022-11-15 10:06AM EST2023-03-1783.800.000.000.00-100.00%
ADBE230421P004300002022-09-28 2:48PM EST2023-04-21147.50104.60106.900.00-1052.70%
ADBE230616P004300002022-11-08 3:47PM EST2023-06-16127.150.000.000.00-1000.00%
ADBE240119P004300002022-12-01 1:50PM EST2024-01-1999.450.000.000.00-1600.00%
ADBE250117P004300002022-10-17 12:44PM EST2025-01-17144.32115.25119.900.00-48130.07%