Australia markets open in 2 hours 18 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
326.51-4.64 (-1.40%)
As of 03:41PM EST. Market open.
In the money
Show:ListStraddle
Strike:470.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221216C004700002022-12-07 1:16PM EST2022-12-160.050.010.06+0.01+25.00%301,04477.73%
ADBE230120C004700002022-12-05 2:41PM EST2023-01-200.310.100.610.00-15050451.95%
ADBE230317C004700002022-12-07 11:18AM EST2023-03-171.311.201.53-0.18-12.08%524540.74%
ADBE230421C004700002022-12-05 3:51PM EST2023-04-212.712.172.490.00-102038.84%
ADBE230616C004700002022-12-07 11:36AM EST2023-06-164.404.254.60-0.35-7.37%42837.86%
ADBE230721C004700002022-12-02 2:15PM EST2023-07-218.256.156.550.00-62238.37%
ADBE240119C004700002022-12-05 12:49PM EST2024-01-1917.5815.7516.500.00-250038.94%
ADBE250117C004700002022-11-11 3:21PM EST2025-01-1743.8534.1538.800.00-181741.52%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221216P004700002022-10-19 9:39AM EST2022-12-16168.200.000.000.00-100.00%
ADBE230120P004700002022-12-07 1:13PM EST2023-01-20142.21143.45146.25+14.61+11.45%861859.72%
ADBE230317P004700002022-10-20 11:05AM EST2023-03-17163.27138.00141.050.00-100.00%
ADBE230421P004700002022-10-21 9:12AM EST2023-04-21167.59137.95141.100.00-100.00%
ADBE230616P004700002022-11-01 9:10AM EST2023-06-16153.570.000.000.00-110.00%
ADBE240119P004700002022-12-01 1:18PM EST2024-01-19132.00145.20147.250.00-11324.73%
ADBE250117P004700002022-10-12 2:46PM EST2025-01-17184.55138.05143.200.00-24170.00%