Australia markets open in 9 hours 24 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
441.99+3.59 (+0.82%)
As of 10:36AM EDT. Market open.
In the money
Show:ListStraddle
Strike:440.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220812C004400002022-08-11 10:18AM EDT2022-08-126.756.056.70+2.93+76.70%5424643.38%
ADBE220819C004400002022-08-11 10:15AM EDT2022-08-1911.0010.6511.25+2.80+34.15%1982837.01%
ADBE220826C004400002022-08-11 9:53AM EDT2022-08-2612.7213.6514.55+2.08+19.55%18036.74%
ADBE220902C004400002022-08-11 9:36AM EDT2022-09-0214.3816.3517.20+0.48+3.45%14236.66%
ADBE220909C004400002022-08-10 1:03PM EDT2022-09-0915.9017.5519.050.00-31835.77%
ADBE220916C004400002022-08-11 9:40AM EDT2022-09-1620.8023.1024.15+1.00+5.05%41,18041.34%
ADBE220923C004400002022-08-10 2:18PM EDT2022-09-2322.4024.3026.600.00-1941.93%
ADBE221021C004400002022-08-11 9:34AM EDT2022-10-2130.4731.0532.45+1.32+4.53%6042140.29%
ADBE221216C004400002022-08-10 3:22PM EDT2022-12-1639.5842.4543.750.00-55241.13%
ADBE230120C004400002022-08-10 10:53AM EDT2023-01-2045.9147.3048.550.00-526240.56%
ADBE230616C004400002022-08-08 11:52AM EDT2023-06-1661.3764.1567.150.00-21941.03%
ADBE240119C004400002022-08-10 12:50PM EDT2024-01-1983.5583.5587.250.00-145741.21%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220812P004400002022-08-11 10:18AM EDT2022-08-122.001.892.27-2.75-57.89%11018424.32%
ADBE220819P004400002022-08-11 10:16AM EDT2022-08-196.406.106.65-3.80-37.25%1714527.53%
ADBE220826P004400002022-08-11 9:59AM EDT2022-08-2611.009.159.85-1.13-9.32%132029.37%
ADBE220902P004400002022-08-10 2:34PM EDT2022-09-0214.5011.3512.000.00-7629.38%
ADBE220909P004400002022-08-10 11:19AM EDT2022-09-0915.0812.7513.900.00-23129.50%
ADBE220916P004400002022-08-11 10:01AM EDT2022-09-1619.4718.0018.65-1.73-8.16%370535.07%
ADBE220923P004400002022-08-10 12:17PM EDT2022-09-2320.6519.1521.450.00-81036.75%
ADBE221021P004400002022-08-10 2:09PM EDT2022-10-2127.6525.1526.050.00-2938534.64%
ADBE221216P004400002022-08-10 3:54PM EDT2022-12-1634.5234.0034.70-1.78-4.90%11334.32%
ADBE230120P004400002022-08-11 9:30AM EDT2023-01-2039.5237.3038.50-0.48-1.20%41,15833.67%
ADBE230317P004400002022-08-09 10:28AM EDT2023-03-1751.2042.2544.650.00-1133.59%
ADBE230616P004400002022-08-09 1:37PM EDT2023-06-1657.8049.3551.850.00-213432.73%
ADBE240119P004400002022-08-10 12:11PM EDT2024-01-1962.8661.2063.100.00-116330.50%