Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
341.53-2.58 (-0.75%)
At close: 04:00PM EST
341.20 -0.33 (-0.10%)
After hours: 06:29PM EST
In the money
Show:ListStraddle
Strike:460.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221216C004600002022-11-11 3:21PM EST2022-12-160.340.000.400.00-116464.40%
ADBE221223C004600002022-12-01 2:22PM EST2022-12-230.250.000.000.00-1025.00%
ADBE230120C004600002022-11-22 1:21PM EST2023-01-200.220.200.570.00-535641.08%
ADBE230317C004600002022-12-01 1:33PM EST2023-03-172.632.102.430.00-279237.31%
ADBE230421C004600002022-11-30 9:59AM EST2023-04-213.303.954.200.00-135337.06%
ADBE230616C004600002022-12-02 12:12PM EST2023-06-167.256.657.25-0.80-9.94%96436.73%
ADBE230721C004600002022-12-01 2:06PM EST2023-07-2110.809.4010.100.00-152037.79%
ADBE240119C004600002022-11-18 2:19PM EST2024-01-1920.2021.6522.750.00-523639.13%
ADBE250117C004600002022-11-15 2:10PM EST2025-01-1749.1042.3048.000.00-264641.99%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221216P004600002022-11-10 10:06AM EST2022-12-16135.00116.70120.100.00-1090.92%
ADBE230120P004600002022-11-30 3:35PM EST2023-01-20115.35117.50120.500.00-2114552.21%
ADBE230317P004600002022-12-01 3:43PM EST2023-03-17115.95116.65120.650.00-1236.45%
ADBE230421P004600002022-11-30 10:09AM EST2023-04-21128.36117.45120.450.00-1130.96%
ADBE230616P004600002022-11-29 9:58AM EST2023-06-16133.65118.00121.650.00-2029.24%
ADBE240119P004600002022-11-29 10:14AM EST2024-01-19137.60122.70126.600.00-12026.34%
ADBE250117P004600002022-11-07 1:59PM EST2025-01-17166.35130.00135.600.00-22525.29%