Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
512.90-0.98 (-0.19%)
At close: 04:00PM EDT
511.42 -1.49 (-0.29%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:440.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE231006C004400002023-08-31 3:33PM EDT2023-10-06123.7772.8576.000.00--155.02%
ADBE231020C004400002023-09-21 11:07AM EDT2023-10-2083.0774.6077.350.00-215550.93%
ADBE231117C004400002023-09-19 3:58PM EDT2023-11-17108.4879.6581.650.00-1545.17%
ADBE231215C004400002023-09-14 1:13PM EDT2023-12-15121.9084.3087.300.00-116245.33%
ADBE240119C004400002023-09-22 9:35AM EDT2024-01-1991.6089.2592.15-2.28-2.43%141,32043.65%
ADBE240419C004400002023-09-21 1:38PM EDT2024-04-19110.23102.15107.900.00-2345.53%
ADBE240621C004400002023-09-21 11:42AM EDT2024-06-21121.50110.25115.450.00-137845.03%
ADBE250117C004400002023-09-14 3:19PM EDT2025-01-17173.89133.95141.100.00-130446.62%
ADBE250620C004400002023-08-16 2:42PM EDT2025-06-20162.48164.90168.900.00-2851.75%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE230929P004400002023-09-22 2:17PM EDT2023-09-290.080.010.30+0.05+166.67%352054.00%
ADBE231006P004400002023-09-22 9:43AM EDT2023-10-060.270.240.38-0.16-37.21%33341.99%
ADBE231013P004400002023-09-21 3:54PM EDT2023-10-130.960.680.900.00-355839.60%
ADBE231020P004400002023-09-22 9:31AM EDT2023-10-201.251.221.35-0.24-16.11%327637.15%
ADBE231027P004400002023-09-22 1:16PM EDT2023-10-271.521.662.18-0.27-15.08%21637.11%
ADBE231117P004400002023-09-22 2:58PM EDT2023-11-173.523.753.95+0.14+4.14%1935234.41%
ADBE231215P004400002023-09-21 3:36PM EDT2023-12-157.257.057.400.00-913634.53%
ADBE240119P004400002023-09-22 2:53PM EDT2024-01-1910.4010.0510.55+0.15+1.46%8476833.24%
ADBE240419P004400002023-09-21 3:51PM EDT2024-04-1918.3517.6518.650.00-154332.30%
ADBE240621P004400002023-09-21 10:25AM EDT2024-06-2122.0522.6523.800.00-122332.09%
ADBE250117P004400002023-09-21 3:13PM EDT2025-01-1735.5034.5535.950.00-327630.49%
ADBE250620P004400002023-09-19 3:06PM EDT2025-06-2037.5041.8544.600.00-24730.37%