Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
608.66-0.12 (-0.02%)
As of 03:43PM EST. Market open.
In the money
Show:ListStraddle
Strike:470.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE231208C004700002023-12-04 10:24AM EST2023-12-08132.16138.55140.100.00-13251.66%
ADBE231215C004700002023-12-06 3:21PM EST2023-12-15127.80138.35140.750.00-15393.43%
ADBE231222C004700002023-11-16 10:32AM EST2023-12-22134.14138.30143.100.00-2279.96%
ADBE240119C004700002023-12-08 2:11PM EST2024-01-19142.00142.40144.000.00-1468656.98%
ADBE240216C004700002023-11-21 11:13AM EST2024-02-16149.50145.60147.350.00-1251.72%
ADBE240315C004700002023-11-20 11:52AM EST2024-03-15152.95149.55150.950.00-52450.85%
ADBE240419C004700002023-12-08 2:46PM EST2024-04-19155.18151.70155.95+11.63+8.10%101649.64%
ADBE240621C004700002023-12-06 12:10PM EST2024-06-21155.73162.35166.550.00-110450.20%
ADBE240719C004700002023-11-30 9:54AM EST2024-07-19173.60162.60167.850.00--347.98%
ADBE240920C004700002023-12-04 11:19AM EST2024-09-20165.00173.90176.350.00--148.04%
ADBE250117C004700002023-11-30 1:04PM EST2025-01-17189.89187.80192.150.00-339848.80%
ADBE250620C004700002023-10-20 10:24AM EST2025-06-20156.47199.35206.100.00-3347.67%
ADBE260116C004700002023-11-14 1:25PM EST2026-01-16220.73217.80225.400.00-3247.77%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE231208P004700002023-11-22 1:25PM EST2023-12-080.090.004.250.00-67312.55%
ADBE231215P004700002023-12-08 9:51AM EST2023-12-150.180.040.16-0.04-18.18%234869.04%
ADBE231222P004700002023-12-06 3:48PM EST2023-12-220.430.170.340.00-151856.54%
ADBE231229P004700002023-12-06 3:33PM EST2023-12-290.340.290.48-0.28-45.16%12351.07%
ADBE240105P004700002023-12-06 2:03PM EST2024-01-050.900.420.640.00-1146.51%
ADBE240112P004700002023-12-06 3:53PM EST2024-01-121.200.501.030.00-3945.24%
ADBE240119P004700002023-12-08 11:02AM EST2024-01-191.080.931.05-0.17-13.60%786941.54%
ADBE240216P004700002023-12-07 11:40AM EST2024-02-162.432.172.30-0.25-9.33%17837.73%
ADBE240315P004700002023-12-06 10:00AM EST2024-03-154.354.004.20-0.90-17.14%19936.83%
ADBE240419P004700002023-12-08 9:51AM EST2024-04-196.606.156.45-0.85-11.41%617735.58%
ADBE240621P004700002023-12-08 12:41PM EST2024-06-2111.3510.6511.10-1.20-9.56%354834.81%
ADBE240719P004700002023-12-05 10:58AM EST2024-07-1914.2512.3013.250.00-5634.67%
ADBE240920P004700002023-11-30 12:09PM EST2024-09-2014.5016.6018.150.00-12734.54%
ADBE250117P004700002023-12-08 2:19PM EST2025-01-1723.8523.3025.85-1.10-4.41%615433.76%
ADBE250620P004700002023-11-27 9:42AM EST2025-06-2030.2027.8032.600.00-52132.05%
ADBE260116P004700002023-10-25 10:25AM EST2026-01-1660.1536.4539.150.00--029.96%