Australia markets open in 8 hours 8 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
437.61-0.79 (-0.18%)
As of 11:52AM EDT. Market open.
In the money
Show:ListStraddle
Strike:490.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220812C004900002022-08-08 1:14PM EDT2022-08-120.030.000.030.00-2454.69%
ADBE220819C004900002022-08-08 9:32AM EDT2022-08-190.210.060.250.00-51036.67%
ADBE220826C004900002022-08-08 11:01AM EDT2022-08-260.700.180.560.00-1212531.74%
ADBE220902C004900002022-08-11 10:43AM EDT2022-09-021.040.711.02-0.06-5.45%152430.02%
ADBE220909C004900002022-08-09 11:55AM EDT2022-09-091.181.211.660.00-111529.57%
ADBE220916C004900002022-08-11 10:14AM EDT2022-09-165.103.854.10+0.86+20.28%139934.78%
ADBE221021C004900002022-08-09 3:17PM EDT2022-10-217.659.209.600.00-1418334.68%
ADBE221216C004900002022-08-11 11:03AM EDT2022-12-1619.3018.7519.20+0.20+1.05%16536.67%
ADBE230120C004900002022-08-11 11:35AM EDT2023-01-2023.5022.8023.45+0.75+3.30%12882336.41%
ADBE230317C004900002022-08-09 2:43PM EDT2023-03-1726.4330.3031.200.00-394037.39%
ADBE230616C004900002022-08-11 10:29AM EDT2023-06-1642.5639.6541.15+9.19+27.54%1437.73%
ADBE240119C004900002022-08-04 9:45AM EDT2024-01-1954.6059.7061.450.00-116438.65%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220812P004900002022-08-09 9:55AM EDT2022-08-1260.05--0.00---0.00%
ADBE220826P004900002022-07-26 9:36AM EDT2022-08-26102.0050.5553.400.00-2035.91%
ADBE220909P004900002022-08-04 3:02PM EDT2022-09-0964.6551.2054.500.00--031.54%
ADBE220916P004900002022-08-09 11:22AM EDT2022-09-1663.9453.6054.900.00-124529.83%
ADBE221021P004900002022-08-02 1:32PM EDT2022-10-2183.3558.0559.350.00-22330.30%
ADBE221216P004900002022-08-08 11:39AM EDT2022-12-1668.4065.5066.600.00-1631.31%
ADBE230120P004900002022-08-09 11:22AM EDT2023-01-2075.9768.0569.800.00-153730.83%
ADBE230317P004900002022-08-10 1:47PM EDT2023-03-1773.2572.9574.850.00-1230.65%
ADBE230616P004900002022-08-04 3:56PM EDT2023-06-1686.0578.7580.650.00-11829.56%
ADBE240119P004900002022-07-13 9:35AM EDT2024-01-19138.3390.5091.500.00-210327.98%