Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
425.05-13.98 (-3.18%)
At close: 04:00PM EDT
423.70 -1.35 (-0.32%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:465.00
Callsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220826C004650002022-08-19 1:30PM EDT2022-08-260.200.150.29-0.81-80.20%24814135.45%
ADBE220902C004650002022-08-19 3:46PM EDT2022-09-020.800.570.86-1.52-65.52%75831.26%
ADBE220909C004650002022-08-19 3:54PM EDT2022-09-091.521.261.65-2.33-60.52%84830.13%
ADBE220916C004650002022-08-19 3:38PM EDT2022-09-165.204.555.20-3.84-42.48%12619638.26%
ADBE220923C004650002022-08-19 11:41AM EDT2022-09-236.955.806.85-4.85-41.10%25138.37%
ADBE220930C004650002022-08-19 2:55PM EDT2022-09-307.256.908.10-5.05-41.06%22037.74%
ADBE221021C004650002022-08-18 3:16PM EDT2022-10-2116.4510.7011.550.00-917436.59%
ADBE221216C004650002022-08-19 3:39PM EDT2022-12-1621.7021.2522.00-5.25-19.48%4011838.31%
ADBE230120C004650002022-08-19 1:19PM EDT2023-01-2026.4025.1526.05-6.20-19.02%112237.49%
ADBE230616C004650002022-08-04 9:59AM EDT2023-06-1644.5042.5544.300.00-1738.83%
Putsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220826P004650002022-08-18 3:28PM EDT2022-08-2624.6537.6542.300.00-32357.96%
ADBE220909P004650002022-08-15 1:32PM EDT2022-09-0921.9038.9042.650.00--1134.96%
ADBE220916P004650002022-08-19 10:50AM EDT2022-09-1643.2541.9044.40+11.10+34.53%63736.05%
ADBE221021P004650002022-08-16 2:44PM EDT2022-10-2135.6548.4550.000.00-22134.14%
ADBE221216P004650002022-08-16 3:16PM EDT2022-12-1645.1556.7057.600.00-1833.58%
ADBE230120P004650002022-08-12 10:00AM EDT2023-01-2053.5558.8560.850.00-118332.65%
ADBE230616P004650002022-08-10 1:29PM EDT2023-06-1665.1570.4072.450.00-32231.13%