Australia markets open in 2 hours 41 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
325.87-5.28 (-1.59%)
As of 03:19PM EST. Market open.
In the money
Show:ListStraddle
Strike:450.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221216C004500002022-12-05 9:49AM EST2022-12-160.160.020.200.00-11052978.91%
ADBE221223C004500002022-12-05 10:56AM EST2022-12-230.190.000.410.00-506565.38%
ADBE230120C004500002022-12-07 9:40AM EST2023-01-200.500.280.50+0.04+8.70%11,54445.63%
ADBE230317C004500002022-12-07 11:44AM EST2023-03-172.011.942.14-0.12-5.63%320639.85%
ADBE230421C004500002022-12-07 11:16AM EST2023-04-213.753.503.70-0.15-3.85%114039.09%
ADBE230616C004500002022-12-07 2:40PM EST2023-06-166.456.156.55-0.25-3.73%424438.55%
ADBE230721C004500002022-12-02 10:14AM EST2023-07-2111.058.459.100.00-17239.35%
ADBE240119C004500002022-12-07 12:15PM EST2024-01-1921.0019.5020.60-0.85-3.89%170640.03%
ADBE250117C004500002022-11-29 9:30AM EST2025-01-1743.5240.3544.350.00-111442.59%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221216P004500002022-10-05 2:45PM EST2022-12-16150.65165.10167.850.00-470364.97%
ADBE230120P004500002022-12-07 2:53PM EST2023-01-20124.35123.00124.50+8.75+7.57%1,59428943.70%
ADBE230217P004500002022-12-01 10:10AM EST2023-02-17102.75122.85124.450.00--033.64%
ADBE230317P004500002022-11-17 2:14PM EST2023-03-17124.00122.50125.50+10.89+9.63%3136.39%
ADBE230421P004500002022-09-22 9:38AM EST2023-04-21165.03141.75145.350.00-1067.72%
ADBE230616P004500002022-12-02 2:38PM EST2023-06-16111.65123.35125.300.00-2225.65%
ADBE240119P004500002022-12-01 2:19PM EST2024-01-19114.32127.15129.550.00-237125.05%
ADBE250117P004500002022-10-28 1:03PM EST2025-01-17135.99125.65131.000.00-1019.57%