Australia markets open in 28 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
483.31-0.62 (-0.13%)
At close: 04:00PM EDT
483.66 +0.35 (+0.07%)
After hours: 07:31PM EDT
In the money
Show:ListStraddle
Strike:480.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240524C004800002024-05-23 3:34PM EDT2024-05-244.754.955.45-2.22-31.85%16528924.98%
ADBE240531C004800002024-05-23 3:25PM EDT2024-05-318.258.859.30-0.75-8.33%11221124.95%
ADBE240607C004800002024-05-23 3:20PM EDT2024-06-0711.2511.5012.95-0.95-7.79%17225127.88%
ADBE240614C004800002024-05-23 2:53PM EDT2024-06-1421.2022.4024.05-1.51-6.65%125146.37%
ADBE240621C004800002024-05-23 3:58PM EDT2024-06-2124.3023.8024.75-0.70-2.80%7092841.88%
ADBE240628C004800002024-05-23 3:29PM EDT2024-06-2824.8124.3527.15-1.69-6.38%24741.64%
ADBE240719C004800002024-05-23 1:56PM EDT2024-07-1929.1529.5030.05-0.35-1.19%1454737.06%
ADBE240816C004800002024-05-22 11:17AM EDT2024-08-1632.9234.4035.25-1.97-5.65%150936.03%
ADBE240920C004800002024-05-23 9:45AM EDT2024-09-2042.0042.5545.35-0.17-0.40%35639.56%
ADBE241018C004800002024-05-23 10:33AM EDT2024-10-1851.6547.3548.05+6.80+15.16%43137.86%
ADBE241220C004800002024-05-21 2:09PM EDT2024-12-2061.5057.7560.05+5.72+10.25%15640.01%
ADBE250117C004800002024-05-23 2:04PM EDT2025-01-1761.1761.5063.75-0.73-1.18%51,06240.01%
ADBE250321C004800002024-05-23 12:57PM EDT2025-03-2171.7570.0074.85-2.25-3.04%11942.05%
ADBE250620C004800002024-05-23 1:47PM EDT2025-06-2080.7080.4083.05-0.50-0.62%114841.06%
ADBE260116C004800002024-05-16 12:42PM EDT2026-01-16107.52103.35108.200.00-15943.66%
ADBE260618C004800002024-05-21 12:58PM EDT2026-06-18115.25116.00125.000.00-1948145.35%
ADBE261218C004800002024-05-21 12:09PM EDT2026-12-18136.00130.00139.000.00-12245.52%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240524P004800002024-05-23 3:53PM EDT2024-05-241.831.301.93-1.76-49.03%25441523.39%
ADBE240531P004800002024-05-23 3:59PM EDT2024-05-315.375.105.40-0.68-11.24%11910822.97%
ADBE240607P004800002024-05-23 3:08PM EDT2024-06-079.207.157.90+1.25+15.72%2111823.53%
ADBE240614P004800002024-05-23 1:55PM EDT2024-06-1419.3916.4019.00+0.67+3.58%2512442.76%
ADBE240621P004800002024-05-23 3:07PM EDT2024-06-2119.5018.3519.55+0.30+1.56%92,37938.44%
ADBE240628P004800002024-05-23 3:06PM EDT2024-06-2821.5719.5020.95+0.97+4.71%222236.91%
ADBE240719P004800002024-05-23 3:27PM EDT2024-07-1923.9022.5523.05+0.95+4.14%2060132.23%
ADBE240816P004800002024-05-23 12:48PM EDT2024-08-1625.0025.8026.30-0.25-0.99%31,23429.97%
ADBE240920P004800002024-05-22 12:16PM EDT2024-09-2030.8031.5532.600.00-21,01630.99%
ADBE241018P004800002024-05-23 10:35AM EDT2024-10-1836.1534.1535.15+2.23+6.57%213430.01%
ADBE241220P004800002024-05-23 3:00PM EDT2024-12-2042.9039.5542.10+2.10+5.15%215429.94%
ADBE250117P004800002024-05-23 3:27PM EDT2025-01-1744.0543.0044.30+1.70+4.01%71,15229.56%
ADBE250321P004800002024-05-21 11:17AM EDT2025-03-2148.5147.8549.550.00-114129.34%
ADBE250620P004800002024-05-22 10:58AM EDT2025-06-2053.6052.1055.100.00-2046728.54%
ADBE260116P004800002024-05-20 9:51AM EDT2026-01-1667.4865.1569.400.00-17228.93%
ADBE260618P004800002024-04-30 10:05AM EDT2026-06-1876.1469.0078.000.00-1429.01%
ADBE261218P004800002024-05-16 1:27PM EDT2026-12-1879.9875.0085.000.00-15528.36%