Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
483.43+0.55 (+0.11%)
At close: 04:00PM EDT
483.38 -0.05 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:460.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240524C004600002024-05-17 2:45PM EDT2024-05-2423.3023.4526.45-6.80-22.59%251445.52%
ADBE240531C004600002024-05-17 11:04AM EDT2024-05-3125.0225.4027.60-6.29-20.09%1835.37%
ADBE240607C004600002024-05-17 1:08PM EDT2024-06-0727.2226.3529.15-4.59-14.43%2432.99%
ADBE240614C004600002024-05-14 2:41PM EDT2024-06-1431.2534.7038.950.00-4449.95%
ADBE240621C004600002024-05-16 3:06PM EDT2024-06-2138.0135.9539.350.00-110445.26%
ADBE240719C004600002024-05-15 1:06PM EDT2024-07-1945.9041.4543.800.00-157139.59%
ADBE240816C004600002024-05-16 9:54AM EDT2024-08-1649.0547.0549.150.00-18938.84%
ADBE240920C004600002024-05-15 1:25PM EDT2024-09-2059.1154.6557.800.00-23141.07%
ADBE241018C004600002024-05-16 10:00AM EDT2024-10-1862.1559.5062.050.00-11540.71%
ADBE241220C004600002024-05-15 2:48PM EDT2024-12-2074.6070.4571.950.00-12341.27%
ADBE250117C004600002024-05-15 3:27PM EDT2025-01-1778.0073.8075.150.00-6031840.97%
ADBE250321C004600002024-05-13 11:38AM EDT2025-03-2187.9982.4586.300.00-19643.15%
ADBE250620C004600002024-05-01 10:11AM EDT2025-06-2081.5092.1097.650.00-13343.85%
ADBE260116C004600002024-05-15 12:58PM EDT2026-01-16119.00113.75118.450.00-2744.37%
ADBE261218C004600002024-05-01 11:06AM EDT2026-12-18131.00140.00149.000.00-464846.30%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240524P004600002024-05-17 3:59PM EDT2024-05-240.510.411.11-0.65-56.03%17538532.42%
ADBE240531P004600002024-05-17 3:30PM EDT2024-05-311.581.181.95-0.62-28.18%4115926.32%
ADBE240607P004600002024-05-17 3:55PM EDT2024-06-072.772.513.20-0.84-23.27%3119025.52%
ADBE240614P004600002024-05-17 3:37PM EDT2024-06-1411.019.6511.40+0.01+0.09%6413241.21%
ADBE240621P004600002024-05-17 2:47PM EDT2024-06-2111.8511.0012.10-0.35-2.87%3188438.07%
ADBE240719P004600002024-05-17 12:08PM EDT2024-07-1915.4013.7515.30-0.60-3.75%137332.67%
ADBE240816P004600002024-05-16 2:56PM EDT2024-08-1618.3017.5018.550.00-841730.82%
ADBE240920P004600002024-05-17 1:44PM EDT2024-09-2024.2523.4025.50+0.40+1.68%329432.76%
ADBE241018P004600002024-05-17 3:09PM EDT2024-10-1826.6525.8528.05+1.64+6.56%366731.78%
ADBE241220P004600002024-05-10 3:39PM EDT2024-12-2034.5832.9035.300.00-1112231.92%
ADBE250117P004600002024-05-16 10:58AM EDT2025-01-1734.5033.2035.650.00-352930.27%
ADBE250321P004600002024-05-13 12:30PM EDT2025-03-2138.7038.2041.650.00-1718430.56%
ADBE250620P004600002024-05-16 12:37PM EDT2025-06-2044.9044.9046.900.00-211529.58%
ADBE260116P004600002024-05-16 12:05PM EDT2026-01-1657.1055.9559.600.00-14929.30%
ADBE261218P004600002024-05-03 11:45AM EDT2026-12-1869.0066.1075.950.00-15029.09%