Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
439.03+1.21 (+0.28%)
At close: 04:00PM EDT
432.93 -6.10 (-1.39%)
Pre-market: 06:44AM EDT
In the money
Show:ListStraddle
Strike:455.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220819C004550002022-08-18 3:52PM EDT2022-08-190.080.000.000.00-10353312.50%
ADBE220826C004550002022-08-18 3:58PM EDT2022-08-262.090.000.000.00-1052216.25%
ADBE220902C004550002022-08-18 3:15PM EDT2022-09-024.800.000.000.00-15703.13%
ADBE220909C004550002022-08-18 3:07PM EDT2022-09-096.400.000.000.00-2503.13%
ADBE220916C004550002022-08-18 3:51PM EDT2022-09-1612.000.000.000.00-251883.13%
ADBE220923C004550002022-08-15 1:40PM EDT2022-09-2319.250.000.000.00-953.13%
ADBE220930C004550002022-08-18 10:11AM EDT2022-09-3015.450.000.000.00-12393.13%
ADBE221021C004550002022-08-18 1:14PM EDT2022-10-2120.050.000.000.00-81181.56%
ADBE221216C004550002022-08-18 3:44PM EDT2022-12-1631.550.000.000.00-1581.56%
ADBE230120C004550002022-08-18 2:11PM EDT2023-01-2036.550.000.000.00-121361.56%
ADBE230616C004550002022-08-15 9:37AM EDT2023-06-1658.940.000.000.00-1200.78%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220819P004550002022-08-18 10:53AM EDT2022-08-1915.890.000.000.00-5290.00%
ADBE220826P004550002022-08-17 12:38PM EDT2022-08-2618.500.000.000.00-890.00%
ADBE220902P004550002022-08-18 10:53AM EDT2022-09-0219.920.000.000.00-560.00%
ADBE220909P004550002022-08-18 2:35PM EDT2022-09-0921.600.000.000.00-5210.00%
ADBE220916P004550002022-08-17 2:21PM EDT2022-09-1626.850.000.000.00-6440.00%
ADBE221021P004550002022-08-18 11:16AM EDT2022-10-2133.650.000.000.00-1490.00%
ADBE221216P004550002022-08-18 2:16PM EDT2022-12-1642.350.000.000.00-4250.00%
ADBE230120P004550002022-08-17 2:15PM EDT2023-01-2045.100.000.000.00-22060.00%
ADBE230616P004550002022-06-17 9:30AM EDT2023-06-16122.7093.4099.100.00-4454.85%