Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
474.09-10.19 (-2.10%)
At close: 04:00PM EDT
474.00 -0.09 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:500.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240419C005000002024-04-12 3:59PM EDT2024-04-190.840.750.91-1.10-56.70%1,0131,79031.96%
ADBE240426C005000002024-04-12 3:58PM EDT2024-04-262.752.332.74-1.60-36.78%69329930.71%
ADBE240503C005000002024-04-12 3:51PM EDT2024-05-034.504.405.20-2.69-37.41%5116432.23%
ADBE240510C005000002024-04-12 2:39PM EDT2024-05-106.165.906.30-2.79-31.17%2915630.35%
ADBE240517C005000002024-04-12 3:51PM EDT2024-05-177.707.657.95-2.88-27.22%3811,12130.40%
ADBE240524C005000002024-04-12 3:00PM EDT2024-05-249.509.159.60-4.01-29.68%25330.63%
ADBE240531C005000002024-04-12 12:51PM EDT2024-05-319.5310.0511.20-0.86-8.28%4530.88%
ADBE240621C005000002024-04-12 3:49PM EDT2024-06-2119.5819.5519.80-4.03-17.07%1761,09136.80%
ADBE240719C005000002024-04-12 3:00PM EDT2024-07-1924.0023.6523.95-4.05-14.44%10322835.40%
ADBE240816C005000002024-04-12 3:00PM EDT2024-08-1628.1027.9028.20-5.70-16.86%117635.09%
ADBE240920C005000002024-04-12 3:58PM EDT2024-09-2035.2533.4536.95-5.10-12.64%1027238.05%
ADBE241018C005000002024-04-12 3:01PM EDT2024-10-1839.4537.9539.60-5.35-11.94%92837.06%
ADBE241220C005000002024-04-12 10:47AM EDT2024-12-2048.0047.9549.80-7.33-13.25%425538.58%
ADBE250117C005000002024-04-12 1:05PM EDT2025-01-1750.2852.1552.95-7.47-12.94%7329238.50%
ADBE250321C005000002024-04-12 12:29PM EDT2025-03-2158.8059.5562.40-12.65-17.70%44139.93%
ADBE250620C005000002024-04-12 12:43PM EDT2025-06-2070.0569.8072.40-7.95-10.19%716040.36%
ADBE260116C005000002024-04-12 10:10AM EDT2026-01-1692.0089.7594.60-6.50-6.60%148242.05%
ADBE260618C005000002024-04-08 10:23AM EDT2026-06-18115.40102.15111.000.00-218943.80%
ADBE261218C005000002024-04-12 11:42AM EDT2026-12-18121.52116.30125.00-6.91-5.38%57444.17%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240419P005000002024-04-12 3:43PM EDT2024-04-1926.1623.7527.20+9.45+56.55%1523,12435.23%
ADBE240426P005000002024-04-12 1:37PM EDT2024-04-2631.2027.1528.80+12.77+69.29%618831.34%
ADBE240503P005000002024-04-12 1:53PM EDT2024-05-0329.2528.7030.60+8.88+43.59%175530.78%
ADBE240510P005000002024-04-12 1:37PM EDT2024-05-1033.4229.3531.85+11.47+52.26%738429.52%
ADBE240517P005000002024-04-12 2:58PM EDT2024-05-1732.0030.6531.80+8.70+37.34%6587426.20%
ADBE240524P005000002024-04-12 2:10PM EDT2024-05-2433.7231.4032.95+7.33+27.78%31126.03%
ADBE240531P005000002024-04-12 2:52PM EDT2024-05-3133.2332.2033.95-1.20-3.49%2125.75%
ADBE240621P005000002024-04-12 1:56PM EDT2024-06-2140.5940.2540.75+6.68+19.70%261,30830.52%
ADBE240719P005000002024-04-12 3:47PM EDT2024-07-1943.1042.8543.30+6.90+19.06%634728.49%
ADBE240816P005000002024-04-12 3:11PM EDT2024-08-1645.2545.3545.75+5.30+13.27%247827.39%
ADBE240920P005000002024-04-12 1:26PM EDT2024-09-2053.7048.4051.60+7.77+16.92%551228.99%
ADBE241018P005000002024-04-09 3:29PM EDT2024-10-1844.0051.9553.050.00-55027.83%
ADBE241220P005000002024-04-08 12:16PM EDT2024-12-2055.4158.2559.850.00-625428.47%
ADBE250117P005000002024-04-12 3:52PM EDT2025-01-1760.4058.2561.80+3.62+6.38%231,64828.19%
ADBE250321P005000002024-04-11 3:55PM EDT2025-03-2159.3064.1067.200.00-2828328.42%
ADBE250620P005000002024-04-12 10:32AM EDT2025-06-2070.7069.0070.90+5.57+8.55%254327.06%
ADBE260116P005000002024-04-12 1:34PM EDT2026-01-1682.3577.1082.30+7.75+10.39%13141426.76%
ADBE260618P005000002024-04-12 10:05AM EDT2026-06-1886.2182.0590.950.00-1027.15%
ADBE261218P005000002024-04-12 2:14PM EDT2026-12-1892.9188.0097.95+3.87+4.35%56726.76%