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
439.03 0.00 (0.00%)
Pre-market: 08:12AM EDT
In the money
Show:ListStraddle
Strike:435.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220819C004350002022-08-18 3:59PM EDT2022-08-195.000.000.000.00-1264870.00%
ADBE220826C004350002022-08-18 2:52PM EDT2022-08-2610.330.000.000.00-211100.00%
ADBE220902C004350002022-08-18 2:59PM EDT2022-09-0213.600.000.000.00-491060.00%
ADBE220909C004350002022-08-18 2:59PM EDT2022-09-0915.600.000.000.00-14520.00%
ADBE220916C004350002022-08-18 2:30PM EDT2022-09-1621.770.000.000.00-582190.00%
ADBE220923C004350002022-08-18 1:20PM EDT2022-09-2323.540.000.000.00-4160.00%
ADBE220930C004350002022-08-18 10:38AM EDT2022-09-3024.500.000.000.00-560.00%
ADBE221021C004350002022-08-18 1:23PM EDT2022-10-2130.500.000.000.00-133520.00%
ADBE221216C004350002022-08-17 3:05PM EDT2022-12-1643.000.000.000.00-2300.00%
ADBE230120C004350002022-08-17 1:21PM EDT2023-01-2047.150.000.000.00-152930.00%
ADBE230616C004350002022-08-11 1:54PM EDT2023-06-1665.390.000.000.00-1170.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220819P004350002022-08-18 3:58PM EDT2022-08-191.550.000.000.00-2816503.13%
ADBE220826P004350002022-08-18 3:28PM EDT2022-08-265.320.000.000.00-121171.56%
ADBE220902P004350002022-08-18 1:57PM EDT2022-09-028.450.000.000.00-17841.56%
ADBE220909P004350002022-08-18 3:58PM EDT2022-09-0910.950.000.000.00-611240.78%
ADBE220916P004350002022-08-18 2:51PM EDT2022-09-1616.610.000.000.00-261230.78%
ADBE220923P004350002022-08-17 1:30PM EDT2022-09-2318.850.000.000.00-250.78%
ADBE220930P004350002022-08-18 10:13AM EDT2022-09-3019.750.000.000.00-3110.78%
ADBE221021P004350002022-08-18 3:46PM EDT2022-10-2123.500.000.000.00-153850.39%
ADBE221216P004350002022-08-18 1:49PM EDT2022-12-1632.450.000.000.00-8370.39%
ADBE230120P004350002022-08-18 3:21PM EDT2023-01-2035.800.000.000.00-49800.39%
ADBE230616P004350002022-08-09 9:47AM EDT2023-06-1653.080.000.000.00-10360.20%