Australia markets open in 8 hours 7 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
437.60-0.80 (-0.18%)
As of 11:53AM EDT. Market open.
In the money
Show:ListStraddle
Strike:445.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220812C004450002022-08-11 11:37AM EDT2022-08-120.930.801.11-0.83-47.16%14131128.30%
ADBE220819C004450002022-08-11 11:38AM EDT2022-08-195.004.805.35-0.85-14.53%11841930.91%
ADBE220826C004450002022-08-11 10:34AM EDT2022-08-2610.238.208.75+0.94+10.12%26132.81%
ADBE220902C004450002022-08-11 10:27AM EDT2022-09-0213.2510.2511.15+2.29+20.89%204832.94%
ADBE220909C004450002022-08-11 10:52AM EDT2022-09-0913.7012.3513.15-1.72-11.15%128532.87%
ADBE220916C004450002022-08-11 10:57AM EDT2022-09-1618.6317.7518.35+0.68+3.79%116539.01%
ADBE220923C004450002022-08-11 9:53AM EDT2022-09-2322.6019.0020.85+2.70+13.57%81339.90%
ADBE221021C004450002022-08-11 11:03AM EDT2022-10-2126.5025.7026.25+0.25+0.95%1028838.16%
ADBE221216C004450002022-08-10 3:58PM EDT2022-12-1637.9936.6037.55+1.04+2.81%14939.55%
ADBE230120C004450002022-08-11 10:06AM EDT2023-01-2045.1041.5542.70+1.97+4.57%117939.47%
ADBE230616C004450002022-08-10 3:49PM EDT2023-06-1660.3959.3060.850.00-21439.96%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220812P004450002022-08-11 11:09AM EDT2022-08-127.767.008.15-0.49-5.94%167324.29%
ADBE220819P004450002022-08-11 11:37AM EDT2022-08-1911.5011.4011.90-0.39-3.28%173527.63%
ADBE220826P004450002022-08-11 11:19AM EDT2022-08-2615.6514.1514.85+1.00+6.83%11529.16%
ADBE220909P004450002022-08-10 9:59AM EDT2022-09-0918.6217.8018.650.00-13229.05%
ADBE220916P004450002022-08-10 3:44PM EDT2022-09-1623.3023.3523.800.00-15235.49%
ADBE221021P004450002022-08-10 2:13PM EDT2022-10-2129.6529.7530.300.00-3613833.85%
ADBE221216P004450002022-08-11 10:58AM EDT2022-12-1638.1038.6539.45-1.30-3.30%14034.24%
ADBE230120P004450002022-08-11 10:37AM EDT2023-01-2040.8041.9042.85-1.50-3.55%1837133.26%
ADBE230616P004450002022-08-08 2:36PM EDT2023-06-1657.1053.9556.000.00-23832.32%