Australia markets open in 2 hours 50 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
484.69+1.26 (+0.26%)
At close: 04:00PM EDT
484.51 -0.18 (-0.04%)
After hours: 05:10PM EDT
In the money
Show:ListStraddle
Strike:430.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240607C004300002024-05-15 12:29PM EDT2024-06-0758.7453.9058.200.00-1148.15%
ADBE240614C004300002024-05-13 12:48PM EDT2024-06-1463.2357.0060.950.00-4550.35%
ADBE240621C004300002024-05-20 1:24PM EDT2024-06-2158.8060.3061.85-4.03-6.41%18247.10%
ADBE240628C004300002024-05-15 3:29PM EDT2024-06-2866.1457.7064.500.00--148.80%
ADBE240719C004300002024-04-30 1:17PM EDT2024-07-1954.9064.1565.800.00-3341.79%
ADBE240816C004300002024-05-14 1:00PM EDT2024-08-1664.4668.7070.050.00-1740.45%
ADBE240920C004300002024-04-16 10:28AM EDT2024-09-2072.2775.1076.800.00-1541.68%
ADBE241018C004300002024-04-19 3:03PM EDT2024-10-1870.020.000.000.00-200.00%
ADBE241220C004300002024-03-18 9:45AM EDT2024-12-20112.1586.6088.550.00-2740.97%
ADBE250117C004300002024-05-16 1:22PM EDT2025-01-1794.0892.5094.800.00-115343.09%
ADBE250321C004300002024-04-04 3:58PM EDT2025-03-21108.65102.85107.350.00-16146.44%
ADBE250620C004300002024-04-02 3:58PM EDT2025-06-20126.60103.20111.100.00-1542.87%
ADBE260116C004300002024-04-29 3:02PM EDT2026-01-16125.00131.20137.850.00-4646.77%
ADBE261218C004300002024-04-12 1:25PM EDT2026-12-18152.50152.00162.000.00-71546.40%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240524P004300002024-05-20 3:28PM EDT2024-05-240.060.050.14+0.01+20.00%626847.46%
ADBE240531P004300002024-05-20 2:22PM EDT2024-05-310.170.040.25-0.26-60.47%87633.40%
ADBE240607P004300002024-05-20 12:34PM EDT2024-06-070.460.250.490.00-37129.81%
ADBE240614P004300002024-05-20 12:15PM EDT2024-06-143.983.253.90-0.18-4.33%18042.60%
ADBE240621P004300002024-05-20 3:22PM EDT2024-06-214.063.904.25-0.53-11.55%1687838.91%
ADBE240628P004300002024-05-20 3:16PM EDT2024-06-285.064.455.70-0.15-2.88%51439.20%
ADBE240719P004300002024-05-20 1:42PM EDT2024-07-197.005.756.75-0.40-5.41%8816833.85%
ADBE240816P004300002024-05-20 3:59PM EDT2024-08-168.948.359.15-1.06-10.60%3410531.75%
ADBE240920P004300002024-05-20 11:12AM EDT2024-09-2014.3813.3513.90+0.03+0.21%157332.61%
ADBE241018P004300002024-05-20 3:18PM EDT2024-10-1815.9415.7016.25-0.68-4.09%1310131.87%
ADBE241220P004300002024-05-14 3:44PM EDT2024-12-2025.0321.7522.650.00-115432.11%
ADBE250117P004300002024-05-20 2:40PM EDT2025-01-1724.0023.5524.35-0.45-1.84%4243331.49%
ADBE250321P004300002024-05-10 11:31AM EDT2025-03-2128.9527.8529.650.00-24931.60%
ADBE250620P004300002024-05-15 10:44AM EDT2025-06-2035.2031.7536.100.00-3040531.45%
ADBE260116P004300002024-05-16 12:04PM EDT2026-01-1645.3044.3049.450.00-115331.54%
ADBE260618P004300002024-05-13 2:01PM EDT2026-06-1849.6047.0057.000.00-131331.25%
ADBE261218P004300002024-04-22 3:56PM EDT2026-12-1861.2753.0063.000.00-173830.24%