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:470.00
Callsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220826C004700002022-08-19 3:39PM EDT2022-08-260.150.050.24-0.45-75.00%8914437.65%
ADBE220902C004700002022-08-19 3:41PM EDT2022-09-020.580.360.69-0.86-59.72%1218332.46%
ADBE220909C004700002022-08-19 3:44PM EDT2022-09-091.100.801.28-1.47-57.20%116730.57%
ADBE220916C004700002022-08-19 3:53PM EDT2022-09-164.143.704.30-3.40-45.09%5658238.12%
ADBE220923C004700002022-08-19 12:07PM EDT2022-09-235.734.905.80-5.64-49.60%122738.17%
ADBE220930C004700002022-08-19 11:02AM EDT2022-09-306.755.956.90-3.98-37.09%1637.39%
ADBE221021C004700002022-08-19 10:05AM EDT2022-10-2110.259.3510.20-3.79-26.99%189836.34%
ADBE221216C004700002022-08-19 3:52PM EDT2022-12-1620.0019.5520.00-5.05-20.16%175037.72%
ADBE230120C004700002022-08-18 1:59PM EDT2023-01-2030.0023.4024.300.00-1335137.28%
ADBE230317C004700002022-08-18 10:23AM EDT2023-03-1737.5030.9532.100.00-17538.17%
ADBE230616C004700002022-08-18 3:28PM EDT2023-06-1649.5039.8542.150.00-6938.49%
ADBE240119C004700002022-08-19 9:59AM EDT2024-01-1962.0060.3562.95-10.60-14.60%124139.65%
Putsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220826P004700002022-08-10 12:48PM EDT2022-08-2632.3543.2046.300.00-1353.71%
ADBE220909P004700002022-08-15 10:09AM EDT2022-09-0926.6043.6047.750.00--238.12%
ADBE220916P004700002022-08-19 12:04PM EDT2022-09-1646.6246.4049.60+10.21+28.04%1045539.25%
ADBE220923P004700002022-08-15 1:35PM EDT2022-09-2332.1046.8551.050.00--338.97%
ADBE221021P004700002022-08-17 1:12PM EDT2022-10-2143.9852.3053.100.00-111532.82%
ADBE221216P004700002022-08-18 10:20AM EDT2022-12-1651.8059.6061.600.00-2734.02%
ADBE230120P004700002022-08-15 9:55AM EDT2023-01-2063.1562.1063.60+12.70+25.17%119131.87%
ADBE230317P004700002022-08-16 2:26PM EDT2023-03-1754.3065.3068.550.00-5431.38%
ADBE230616P004700002022-08-17 12:29PM EDT2023-06-1667.3573.0075.000.00-506630.55%
ADBE240119P004700002022-08-19 3:28PM EDT2024-01-1985.6784.8586.75+6.94+8.81%114529.20%