Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
504.60+0.20 (+0.04%)
At close: 04:00PM EDT
504.98 +0.38 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:495.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240405C004950002024-03-28 3:56PM EDT2024-04-0513.0011.6014.65+0.05+0.39%327730.66%
ADBE240412C004950002024-03-28 3:21PM EDT2024-04-1216.7515.1517.20-5.06-23.20%63129.15%
ADBE240419C004950002024-03-28 3:24PM EDT2024-04-1919.3518.2018.60+0.25+1.31%3322727.07%
ADBE240426C004950002024-03-28 12:26PM EDT2024-04-2619.5020.0521.60-2.30-10.55%313929.10%
ADBE240503C004950002024-03-28 2:06PM EDT2024-05-0322.8519.5524.25-1.50-6.16%35530.46%
ADBE240517C004950002024-03-28 12:33PM EDT2024-05-1725.9026.8027.15-1.15-4.25%1427229.85%
ADBE240920C004950002024-03-19 9:34AM EDT2024-09-2062.5556.0557.550.00-11038.10%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240405P004950002024-03-28 3:56PM EDT2024-04-052.622.542.75-0.88-25.14%25339321.83%
ADBE240412P004950002024-03-28 3:05PM EDT2024-04-125.205.105.60-0.99-15.99%4812023.88%
ADBE240419P004950002024-03-28 3:35PM EDT2024-04-197.237.157.40-0.63-8.02%30874623.65%
ADBE240426P004950002024-03-28 3:54PM EDT2024-04-269.259.159.80-0.51-5.23%712125.06%
ADBE240503P004950002024-03-28 9:59AM EDT2024-05-0311.919.4512.15+0.60+5.31%62626.37%
ADBE240517P004950002024-03-28 1:45PM EDT2024-05-1714.9613.6513.90+0.21+1.42%2231024.81%
ADBE240621P004950002024-03-28 3:31PM EDT2024-06-2123.6523.6523.95-1.30-5.21%1751029.64%
ADBE240920P004950002024-03-28 12:21PM EDT2024-09-2035.7534.3037.35+0.37+1.05%316830.38%