Australia markets open in 4 hours 16 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
563.13+9.69 (+1.75%)
As of 01:43PM EST. Market open.
In the money
Show:ListStraddle
Strike:450.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240301C004500002024-02-22 1:03PM EST2024-03-0191.80111.70119.350.00-11130.27%
ADBE240308C004500002024-02-23 9:47AM EST2024-03-0899.94113.80117.900.00-1286.65%
ADBE240315C004500002024-02-22 3:56PM EST2024-03-1592.50115.65118.800.00-22176.39%
ADBE240322C004500002024-02-22 3:46PM EST2024-03-2292.05115.55122.000.00-1371.48%
ADBE240419C004500002024-02-20 9:32AM EST2024-04-19100.92120.25122.750.00-11156.12%
ADBE240517C004500002024-02-22 9:31AM EST2024-05-17110.40123.80126.500.00-5551.74%
ADBE240621C004500002024-02-21 10:26AM EST2024-06-21108.00129.35131.050.00-134150.78%
ADBE240719C004500002024-02-20 11:59AM EST2024-07-19107.00133.10134.800.00-11049.58%
ADBE240920C004500002024-02-20 10:53AM EST2024-09-20118.85141.10143.450.00-7848.60%
ADBE241220C004500002024-02-23 12:44PM EST2024-12-20143.20152.35155.050.00-142148.15%
ADBE250117C004500002024-02-23 1:26PM EST2025-01-17150.00156.30158.150.00-246847.94%
ADBE250620C004500002024-02-23 10:07AM EST2025-06-20161.19172.85176.250.00-12048.48%
ADBE260116C004500002024-02-23 10:42AM EST2026-01-16179.85191.20196.200.00-51348.54%
ADBE261218C004500002024-02-06 9:52AM EST2026-12-18257.23215.00224.000.00-1349.07%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240301P004500002024-02-23 3:39PM EST2024-03-010.010.000.20-0.03-75.00%641577.54%
ADBE240308P004500002024-02-23 2:46PM EST2024-03-080.160.050.130.00-11712051.66%
ADBE240315P004500002024-02-26 11:57AM EST2024-03-150.750.750.86-0.26-25.74%6173953.59%
ADBE240322P004500002024-02-26 10:51AM EST2024-03-221.001.001.10-0.41-29.08%201,19548.51%
ADBE240328P004500002024-02-26 12:24PM EST2024-03-281.401.231.54-0.43-23.50%54146.74%
ADBE240419P004500002024-02-26 12:38PM EST2024-04-192.792.772.85-0.56-16.72%3419641.30%
ADBE240517P004500002024-02-26 11:02AM EST2024-05-174.254.504.65-0.95-18.27%421738.07%
ADBE240621P004500002024-02-26 11:02AM EST2024-06-217.057.257.65-1.20-14.55%71,52137.02%
ADBE240719P004500002024-02-26 12:45PM EST2024-07-199.309.159.40-1.82-16.37%73835.63%
ADBE240816P004500002024-02-26 12:13PM EST2024-08-1610.7510.7011.10-5.45-33.64%29034.60%
ADBE240920P004500002024-02-23 9:32AM EST2024-09-2016.6513.8014.300.00-136134.74%
ADBE241220P004500002024-02-23 1:15PM EST2024-12-2021.2619.9020.600.00-23333.77%
ADBE250117P004500002024-02-23 3:58PM EST2025-01-1723.1021.6022.100.00-436033.32%
ADBE250620P004500002024-02-26 9:46AM EST2025-06-2031.0330.3531.45-0.92-2.88%133232.58%
ADBE260116P004500002024-02-16 3:52PM EST2026-01-1643.6039.9541.200.00-67531.39%
ADBE261218P004500002024-02-26 1:12PM EST2026-12-1852.7553.0558.00+0.55+1.05%167431.49%