Australia markets close in 51 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
537.57-0.95 (-0.18%)
At close: 04:00PM EST
537.94 +0.37 (+0.07%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:440.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240315C004400002024-02-13 9:48AM EST2024-03-15163.6597.95102.050.00-1557.59%
ADBE240419C004400002024-02-16 2:33PM EST2024-04-19122.00101.85106.700.00-1552.87%
ADBE240517C004400002024-01-19 2:37PM EST2024-05-17176.57117.75120.800.00-3361.93%
ADBE240621C004400002024-02-20 9:51AM EST2024-06-21114.60113.25115.400.00-1438847.61%
ADBE240719C004400002024-01-04 10:01AM EST2024-07-19149.99207.70211.750.00--2129.74%
ADBE240920C004400002024-02-16 11:45AM EST2024-09-20148.51125.70128.000.00-1246.54%
ADBE241220C004400002024-01-18 3:44PM EST2024-12-20188.87146.80150.100.00-1152.24%
ADBE250117C004400002024-01-19 11:17AM EST2025-01-17193.07149.00153.800.00-229351.77%
ADBE250620C004400002024-02-20 10:31AM EST2025-06-20153.82156.50160.400.00-2847.23%
ADBE260116C004400002024-02-16 10:33AM EST2026-01-16196.50174.85178.750.00-21347.03%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240223P004400002024-02-22 12:06PM EST2024-02-230.040.000.04-1.44-97.30%84132.81%
ADBE240301P004400002024-02-21 12:27PM EST2024-03-010.200.000.400.00-3860.84%
ADBE240308P004400002024-02-22 9:46AM EST2024-03-080.200.120.33-0.22-52.38%1247.71%
ADBE240315P004400002024-02-22 3:32PM EST2024-03-151.281.161.43-0.67-34.36%1410550.07%
ADBE240322P004400002024-02-22 9:41AM EST2024-03-221.521.601.93-1.03-40.39%21847.53%
ADBE240328P004400002024-02-21 2:25PM EST2024-03-283.101.942.730.00-242147.00%
ADBE240419P004400002024-02-22 3:14PM EST2024-04-193.603.153.80-1.20-25.00%529740.16%
ADBE240517P004400002024-02-21 3:37PM EST2024-05-176.555.556.350.00-12338.30%
ADBE240621P004400002024-02-22 10:52AM EST2024-06-218.958.159.10-0.54-5.69%145436.41%
ADBE240719P004400002024-02-20 3:58PM EST2024-07-1911.059.6511.700.00-25832736.01%
ADBE240816P004400002024-02-22 11:28AM EST2024-08-1612.5012.4512.90+12.50-133034.31%
ADBE240920P004400002024-02-21 12:59PM EST2024-09-2017.3515.7016.300.00-6013434.54%
ADBE241220P004400002024-02-20 12:08PM EST2024-12-2023.7022.1523.450.00-1534.11%
ADBE250117P004400002024-02-22 11:55AM EST2025-01-1723.6123.4525.15-2.19-8.49%148633.77%
ADBE250620P004400002024-02-22 11:06AM EST2025-06-2031.0032.1034.45+2.62+9.23%215432.87%
ADBE260116P004400002024-02-16 2:38PM EST2026-01-1640.0041.1543.500.00-1931.36%