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:480.00
Callsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220826C004800002022-08-19 11:59AM EDT2022-08-260.140.020.25-0.25-64.10%1731644.39%
ADBE220902C004800002022-08-19 9:59AM EDT2022-09-020.350.020.54-0.41-53.95%56935.89%
ADBE220909C004800002022-08-19 12:40PM EDT2022-09-090.640.400.86-0.63-49.61%413232.19%
ADBE220916C004800002022-08-19 3:56PM EDT2022-09-162.702.422.89-2.35-46.53%1031,02637.88%
ADBE220923C004800002022-08-19 3:12PM EDT2022-09-233.773.354.05-2.43-39.19%31837.68%
ADBE220930C004800002022-08-19 12:12PM EDT2022-09-305.004.155.00-2.40-32.43%11736.98%
ADBE221021C004800002022-08-19 3:38PM EDT2022-10-217.857.058.00-3.40-30.22%1168436.13%
ADBE221216C004800002022-08-19 1:49PM EDT2022-12-1616.6316.4516.95-5.22-23.89%67937.28%
ADBE230120C004800002022-08-19 10:40AM EDT2023-01-2020.8520.1021.00-5.15-19.81%41,24336.80%
ADBE230317C004800002022-08-18 11:25AM EDT2023-03-1733.2526.6528.550.00-2337.72%
ADBE230616C004800002022-08-12 9:30AM EDT2023-06-1645.4536.1038.700.00-27638.27%
ADBE240119C004800002022-08-19 2:30PM EDT2024-01-1957.8556.4058.95-7.94-12.07%133039.25%
Putsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220826P004800002022-08-15 9:47AM EDT2022-08-2635.7052.9056.150.00--160.13%
ADBE220902P004800002022-08-16 3:03PM EDT2022-09-0235.5053.7556.250.00-1243.34%
ADBE220909P004800002022-08-15 10:13AM EDT2022-09-0935.7552.7557.250.00-1668640.98%
ADBE220916P004800002022-08-19 11:47AM EDT2022-09-1654.6554.9558.20+9.45+20.91%228739.30%
ADBE220923P004800002022-08-18 10:31AM EDT2022-09-2346.9555.3060.100.00-4340.97%
ADBE220930P004800002022-08-15 3:06PM EDT2022-09-3039.6556.0060.300.00--137.92%
ADBE221021P004800002022-08-19 1:52PM EDT2022-10-2160.2959.8061.50+11.34+23.17%106333.39%
ADBE221216P004800002022-08-16 10:44AM EDT2022-12-1657.0066.2567.750.00-3732.42%
ADBE230120P004800002022-08-17 2:15PM EDT2023-01-2059.5868.8070.850.00-156731.73%
ADBE230317P004800002022-08-16 10:17AM EDT2023-03-1764.4573.9575.100.00-57530.82%
ADBE230616P004800002022-08-15 10:54AM EDT2023-06-1668.4078.7081.250.00-22330.01%
ADBE240119P004800002022-08-17 1:58PM EDT2024-01-1983.7590.4592.250.00-525128.50%