Australia markets open in 7 hours 29 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
449.50+3.83 (+0.86%)
As of 12:31PM EDT. Market open.
In the money
Show:ListStraddle
Strike:475.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220819C004750002022-08-15 11:52AM EDT2022-08-190.250.200.31-0.01-3.85%2669828.42%
ADBE220826C004750002022-08-15 11:09AM EDT2022-08-261.601.591.77+0.27+20.30%213428.63%
ADBE220902C004750002022-08-15 11:06AM EDT2022-09-023.203.153.45+0.42+15.11%2675328.97%
ADBE220909C004750002022-08-15 11:06AM EDT2022-09-094.654.454.90+1.72+58.70%24828.74%
ADBE220916C004750002022-08-15 11:49AM EDT2022-09-169.999.5510.00+1.38+16.03%3311536.54%
ADBE220923C004750002022-08-10 9:43AM EDT2022-09-238.2510.7012.000.00-21336.87%
ADBE220930C004750002022-08-12 12:55PM EDT2022-09-3010.0012.0513.700.00--136.84%
ADBE221021C004750002022-08-15 11:22AM EDT2022-10-2116.7517.0517.40+0.85+5.35%1825935.65%
ADBE230120C004750002022-08-12 10:45AM EDT2023-01-2028.5532.7533.200.00-1430536.90%
ADBE230616C004750002022-08-08 10:12AM EDT2023-06-1645.0650.6052.800.00-11538.55%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220819P004750002022-08-15 9:39AM EDT2022-08-1929.8524.8026.90-82.25-73.37%1041.21%
ADBE220916P004750002022-08-12 3:47PM EDT2022-09-1637.4533.8034.850.00-611135.21%
ADBE220923P004750002022-08-04 3:01PM EDT2022-09-2354.1535.1037.250.00--136.42%
ADBE221021P004750002022-08-10 1:30PM EDT2022-10-2141.0540.1040.85-7.30-15.10%14632.89%
ADBE230120P004750002022-08-15 10:15AM EDT2023-01-2053.6652.1052.85-9.04-14.42%128231.93%
ADBE230616P004750002022-06-13 10:57AM EDT2023-06-16119.19113.95117.600.00-21461.55%