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
432.93 -6.10 (-1.39%)
Pre-market: 06:18AM EDT
In the money
Show:ListStraddle
Strike:430.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220819C004300002022-08-18 3:43PM EDT2022-08-1910.360.000.000.00-4600.00%
ADBE220826C004300002022-08-17 2:58PM EDT2022-08-2615.760.000.000.00-1300.00%
ADBE220902C004300002022-08-18 12:20PM EDT2022-09-0216.990.000.000.00-100.00%
ADBE220909C004300002022-08-18 9:58AM EDT2022-09-0917.850.000.000.00-1500.00%
ADBE220916C004300002022-08-18 11:59AM EDT2022-09-1625.340.000.000.00-1700.00%
ADBE220923C004300002022-08-18 12:22PM EDT2022-09-2325.400.000.000.00-200.00%
ADBE220930C004300002022-08-18 12:16PM EDT2022-09-3028.600.000.000.00--00.00%
ADBE221021C004300002022-08-17 11:51AM EDT2022-10-2132.550.000.000.00-900.00%
ADBE221216C004300002022-08-18 12:05PM EDT2022-12-1645.270.000.000.00-100.00%
ADBE230120C004300002022-08-18 12:46PM EDT2023-01-2048.650.000.000.00-800.00%
ADBE230317C004300002022-08-17 11:18AM EDT2023-03-1756.800.000.000.00-300.00%
ADBE230616C004300002022-08-17 3:12PM EDT2023-06-1668.000.000.000.00-200.00%
ADBE240119C004300002022-08-17 9:30AM EDT2024-01-1992.440.000.000.00-200.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220819P004300002022-08-18 3:58PM EDT2022-08-190.590.000.000.00-42012.50%
ADBE220826P004300002022-08-18 3:28PM EDT2022-08-263.820.000.000.00-2503.13%
ADBE220902P004300002022-08-18 3:30PM EDT2022-09-026.250.000.000.00-1603.13%
ADBE220909P004300002022-08-18 12:01PM EDT2022-09-098.400.000.000.00-1501.56%
ADBE220916P004300002022-08-18 3:37PM EDT2022-09-1613.750.000.000.00-3001.56%
ADBE220923P004300002022-08-18 9:36AM EDT2022-09-2316.470.000.000.00-401.56%
ADBE220930P004300002022-08-17 11:43AM EDT2022-09-3019.220.000.000.00-1001.56%
ADBE221021P004300002022-08-18 3:37PM EDT2022-10-2120.900.000.000.00-201.56%
ADBE221216P004300002022-08-18 1:44PM EDT2022-12-1630.050.000.000.00-200.78%
ADBE230120P004300002022-08-18 11:54AM EDT2023-01-2033.650.000.000.00-1200.78%
ADBE230317P004300002022-08-18 11:14AM EDT2023-03-1739.500.000.000.00-100.78%
ADBE230616P004300002022-08-18 11:46AM EDT2023-06-1646.350.000.000.00-100.39%
ADBE240119P004300002022-08-18 2:36PM EDT2024-01-1958.900.000.000.00-200.39%