Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
439.03+1.21 (+0.28%)
At close: 04:00PM EDT
432.97 -6.06 (-1.38%)
Pre-market: 07:43AM EDT
In the money
Show:ListStraddle
Strike:495.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220819C004950002022-08-11 2:55PM EDT2022-08-190.140.000.000.00-1650.00%
ADBE220826C004950002022-08-17 12:35PM EDT2022-08-260.140.000.000.00-122712.50%
ADBE220902C004950002022-08-16 2:06PM EDT2022-09-020.640.000.000.00-2213112.50%
ADBE220909C004950002022-08-17 12:10PM EDT2022-09-090.750.000.000.00-81712.50%
ADBE220916C004950002022-08-18 3:35PM EDT2022-09-162.810.000.000.00-31846.25%
ADBE220923C004950002022-08-18 10:26AM EDT2022-09-233.600.000.000.00-82266.25%
ADBE220930C004950002022-08-18 9:55AM EDT2022-09-304.403.355.650.00---37.45%
ADBE221021C004950002022-08-18 1:11PM EDT2022-10-217.550.000.000.00-4736.25%
ADBE230120C004950002022-08-18 11:11AM EDT2023-01-2020.450.000.000.00-972343.13%
ADBE230616C004950002022-08-18 3:58PM EDT2023-06-1638.670.000.000.00-1223.13%
ADBE240119C004950002022-07-20 11:09AM EDT2024-01-1942.300.000.000.00-120491.56%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220916P004950002022-08-15 11:44AM EDT2022-09-1649.200.000.000.00-2120.00%
ADBE220923P004950002022-08-04 3:00PM EDT2022-09-2370.850.000.000.00--10.00%
ADBE221021P004950002022-08-08 12:18PM EDT2022-10-2167.800.000.000.00-1120.00%
ADBE230120P004950002022-08-16 2:15PM EDT2023-01-2064.100.000.000.00-12040.00%
ADBE230616P004950002022-07-14 10:05AM EDT2023-06-16138.4577.0079.300.00-11027.27%
ADBE240119P004950002022-08-04 1:35PM EDT2024-01-19101.780.000.000.00-10280.00%