Australia markets open in 1 hour 42 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
326.68-4.47 (-1.35%)
At close: 04:00PM EST
326.68 0.00 (0.00%)
After hours: 04:16PM EST
In the money
Show:ListStraddle
Strike:480.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221216C004800002022-12-07 11:38AM EST2022-12-160.030.010.19-0.02-40.00%814691.02%
ADBE230120C004800002022-12-01 10:07AM EST2023-01-200.290.080.550.00-51,38653.47%
ADBE230317C004800002022-12-07 10:27AM EST2023-03-171.100.891.31-0.02-1.79%23741.27%
ADBE230421C004800002022-12-01 2:48PM EST2023-04-213.121.792.120.00-41939.09%
ADBE230616C004800002022-12-06 10:45AM EST2023-06-164.003.704.000.00-222037.98%
ADBE230721C004800002022-12-01 11:31AM EST2023-07-218.105.355.750.00-41438.37%
ADBE240119C004800002022-12-07 10:54AM EST2024-01-1915.3514.0515.95-0.15-0.97%166939.63%
ADBE250117C004800002022-11-11 2:55PM EST2025-01-1741.7031.4037.450.00-161741.73%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221216P004800002022-09-21 8:38AM EST2022-12-16188.500.000.000.00-100.00%
ADBE230120P004800002022-12-07 1:13PM EST2023-01-20152.33151.35154.45+16.28+11.97%611860.25%
ADBE230317P004800002022-12-01 2:53PM EST2023-03-17135.30151.10155.300.00-10044.79%
ADBE230421P004800002022-12-07 10:43AM EST2023-04-21152.00151.10155.10+2.80+1.88%2037.79%
ADBE230616P004800002022-11-02 11:58AM EST2023-06-16169.10136.75140.550.00-7150.00%
ADBE240119P004800002022-12-06 11:13AM EST2024-01-19151.55153.50156.050.00-313323.90%
ADBE250117P004800002022-09-20 2:55PM EST2025-01-17190.04178.75182.800.00--237.26%