Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
425.05-13.98 (-3.18%)
At close: 04:00PM EDT
423.70 -1.35 (-0.32%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:450.00
Callsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220826C004500002022-08-19 3:22PM EDT2022-08-260.920.640.84-3.01-76.59%13329531.35%
ADBE220902C004500002022-08-19 3:56PM EDT2022-09-022.291.972.41-3.91-63.06%3611730.68%
ADBE220909C004500002022-08-19 2:51PM EDT2022-09-093.923.153.95-4.38-52.77%2212230.38%
ADBE220916C004500002022-08-19 3:41PM EDT2022-09-169.008.609.10-5.10-36.17%691,79839.39%
ADBE220923C004500002022-08-19 2:38PM EDT2022-09-2310.809.6511.10-6.10-36.09%231839.42%
ADBE220930C004500002022-08-19 3:48PM EDT2022-09-3012.0511.0512.55-5.25-30.35%4-38.70%
ADBE221021C004500002022-08-19 2:03PM EDT2022-10-2116.6015.7517.00-6.01-26.58%1240238.25%
ADBE221216C004500002022-08-19 11:53AM EDT2022-12-1628.2026.9027.50-6.28-18.21%88638.92%
ADBE230120C004500002022-08-19 3:33PM EDT2023-01-2032.4030.6531.95-5.97-15.56%1688738.28%
ADBE230317C004500002022-08-16 9:55AM EDT2023-03-1749.0038.0541.750.00-61240.42%
ADBE230616C004500002022-08-19 3:40PM EDT2023-06-1650.4249.4551.10-6.98-12.16%31739.83%
ADBE240119C004500002022-08-19 3:28PM EDT2024-01-1970.1769.2071.85-7.78-9.98%1158040.66%
Putsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220826P004500002022-08-19 3:32PM EDT2022-08-2624.4824.9525.70+10.83+79.34%169730.51%
ADBE220902P004500002022-08-19 11:23AM EDT2022-09-0227.2225.9527.10+9.77+55.99%123929.50%
ADBE220909P004500002022-08-19 3:58PM EDT2022-09-0927.6527.3029.05+9.99+56.57%177530.89%
ADBE220916P004500002022-08-19 3:32PM EDT2022-09-1631.9832.0533.40+7.48+30.53%641,56237.85%
ADBE220923P004500002022-08-18 10:52AM EDT2022-09-2325.5631.9535.750.00-61938.82%
ADBE220930P004500002022-08-18 10:17AM EDT2022-09-3027.6033.3036.250.00-152036.38%
ADBE221021P004500002022-08-18 10:20AM EDT2022-10-2131.4538.5039.850.00-220535.15%
ADBE221216P004500002022-08-19 3:43PM EDT2022-12-1647.1547.5048.05+7.30+18.32%129434.33%
ADBE230120P004500002022-08-18 11:51AM EDT2023-01-2042.7549.5051.500.00-91,52033.36%
ADBE230317P004500002022-08-16 11:13AM EDT2023-03-1747.0355.0056.400.00-608032.41%
ADBE230616P004500002022-08-10 11:37AM EDT2023-06-1655.4061.6563.700.00-12331.83%
ADBE240119P004500002022-08-04 11:25AM EDT2024-01-1976.5473.2075.650.00-139930.19%