Australia markets open in 6 hours 15 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
593.56-11.00 (-1.82%)
As of 11:45AM EST. Market open.
In the money
Show:ListStraddle
Strike:460.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE231208C004600002023-12-01 10:25AM EST2023-12-08147.00133.30136.800.00-33144.39%
ADBE231215C004600002023-12-04 10:33AM EST2023-12-15139.50133.45139.400.00-486100.12%
ADBE240119C004600002023-12-04 2:54PM EST2024-01-19147.61136.80142.100.00-21,16058.94%
ADBE240216C004600002023-11-20 11:52AM EST2024-02-16158.81140.70143.950.00-1552.41%
ADBE240315C004600002023-11-20 10:18AM EST2024-03-15162.14143.40148.900.00-4950.49%
ADBE240419C004600002023-11-16 3:22PM EST2024-04-19160.68148.60153.850.00-162252.46%
ADBE240621C004600002023-11-27 12:17PM EST2024-06-21188.81157.45161.100.00-111149.69%
ADBE240920C004600002023-11-15 11:20AM EST2024-09-20178.67167.80172.800.00-1249.04%
ADBE250117C004600002023-11-30 1:04PM EST2025-01-17197.34180.50187.950.00-328749.44%
ADBE250620C004600002023-11-07 10:51AM EST2025-06-20199.30196.10200.950.00-3147.94%
ADBE260116C004600002023-09-15 2:14PM EST2026-01-16169.58184.55192.850.00--137.85%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE231208P004600002023-11-10 12:28PM EST2023-12-080.370.004.300.00-16155.71%
ADBE231215P004600002023-12-04 12:32PM EST2023-12-150.240.210.340.00-623666.11%
ADBE231222P004600002023-12-04 12:04PM EST2023-12-220.330.320.480.00-2754.47%
ADBE231229P004600002023-11-30 12:44PM EST2023-12-290.450.470.670.00-1250.05%
ADBE240119P004600002023-12-05 9:54AM EST2024-01-191.221.231.35+0.17+16.19%894041.77%
ADBE240216P004600002023-12-01 11:05AM EST2024-02-162.052.682.760.00-23338.28%
ADBE240315P004600002023-12-04 3:18PM EST2024-03-154.084.604.800.00-12337.42%
ADBE240419P004600002023-12-04 2:14PM EST2024-04-196.256.907.100.00-78636.09%
ADBE240621P004600002023-12-05 9:35AM EST2024-06-2111.6011.5011.75+0.83+7.71%3019535.20%
ADBE240719P004600002023-12-01 1:13PM EST2024-07-1910.7312.7013.450.00-1134.61%
ADBE240920P004600002023-12-04 1:16PM EST2024-09-2016.1015.8518.250.00-14034.47%
ADBE250117P004600002023-12-04 10:39AM EST2025-01-1723.0022.6026.150.00-213533.91%
ADBE250620P004600002023-11-27 11:59AM EST2025-06-2027.0028.0032.300.00-13331.95%
ADBE260116P004600002023-11-09 11:16AM EST2026-01-1642.9036.4040.500.00-3830.59%