Australia markets open in 8 hours 49 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
438.46+0.06 (+0.01%)
As of 11:11AM EDT. Market open.
In the money
Show:ListStraddle
Strike:460.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220812C004600002022-08-11 10:51AM EDT2022-08-120.060.050.11-0.06-50.00%2149033.40%
ADBE220819C004600002022-08-11 10:47AM EDT2022-08-191.721.511.77+0.08+4.88%10265730.40%
ADBE220826C004600002022-08-11 10:28AM EDT2022-08-264.753.504.00+0.45+10.47%19831.36%
ADBE220902C004600002022-08-11 10:17AM EDT2022-09-026.805.455.95+1.20+21.43%63431.57%
ADBE220909C004600002022-08-10 3:28PM EDT2022-09-097.156.907.800.00-102131.86%
ADBE220916C004600002022-08-11 10:22AM EDT2022-09-1613.7811.9512.35+2.03+17.28%1297937.56%
ADBE220923C004600002022-08-10 9:46AM EDT2022-09-2313.9012.8014.750.00-1741238.60%
ADBE221021C004600002022-08-10 2:04PM EDT2022-10-2121.8219.6520.25+2.22+11.33%2023937.47%
ADBE221216C004600002022-08-11 10:32AM EDT2022-12-1632.2530.6031.35+6.75+26.47%79238.93%
ADBE230120C004600002022-08-11 10:04AM EDT2023-01-2037.5535.2036.55+3.00+8.68%8627338.96%
ADBE230317C004600002022-08-11 10:53AM EDT2023-03-1743.4542.8043.95-0.85-1.92%73839.08%
ADBE230616C004600002022-08-10 10:26AM EDT2023-06-1654.0052.8555.150.00-14239.79%
ADBE240119C004600002022-08-10 3:40PM EDT2024-01-1972.9072.5575.150.00-423240.08%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220812P004600002022-07-19 9:50AM EDT2022-08-1281.0018.8020.600.00--00.00%
ADBE220819P004600002022-08-10 2:45PM EDT2022-08-1923.1520.9021.900.00-4519.68%
ADBE220826P004600002022-07-19 10:25AM EDT2022-08-2680.0022.4023.650.00--124.26%
ADBE220902P004600002022-07-29 10:46AM EDT2022-09-0253.6024.4025.400.00-5525.76%
ADBE220916P004600002022-08-11 10:32AM EDT2022-09-1629.4730.4031.30-2.73-8.48%1121732.58%
ADBE221021P004600002022-08-11 10:32AM EDT2022-10-2136.1037.2037.75-0.70-1.90%33232.14%
ADBE221216P004600002022-08-11 10:41AM EDT2022-12-1645.3545.9047.10-1.35-2.89%43333.32%
ADBE230120P004600002022-08-10 3:47PM EDT2023-01-2049.8049.0550.000.00-645932.03%
ADBE230616P004600002022-07-29 2:00PM EDT2023-06-1677.5860.4562.650.00-21331.10%
ADBE240119P004600002022-08-05 2:56PM EDT2024-01-1977.1072.4074.200.00-126629.36%