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:500.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220819C005000002022-08-18 1:50PM EDT2022-08-190.010.000.000.00-64850.00%
ADBE220826C005000002022-08-15 11:38AM EDT2022-08-260.270.000.000.00-486125.00%
ADBE220902C005000002022-08-15 3:09PM EDT2022-09-020.680.000.000.00-18219812.50%
ADBE220909C005000002022-08-12 3:39PM EDT2022-09-090.820.000.000.00-181712.50%
ADBE220916C005000002022-08-18 2:31PM EDT2022-09-162.200.000.000.00-1441,69012.50%
ADBE220923C005000002022-08-18 3:55PM EDT2022-09-232.800.000.000.00-158636.25%
ADBE220930C005000002022-08-17 9:58AM EDT2022-09-304.450.000.000.00-416.25%
ADBE221021C005000002022-08-18 3:39PM EDT2022-10-216.750.000.000.00-75716.25%
ADBE221216C005000002022-08-18 2:50PM EDT2022-12-1615.250.000.000.00-81756.25%
ADBE230120C005000002022-08-18 3:49PM EDT2023-01-2019.450.000.000.00-151,0973.13%
ADBE230317C005000002022-08-17 11:14AM EDT2023-03-1726.050.000.000.00-363.13%
ADBE230616C005000002022-08-17 3:50PM EDT2023-06-1636.700.000.000.00-12013.13%
ADBE240119C005000002022-08-18 9:51AM EDT2024-01-1956.000.000.000.00-13771.56%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220819P005000002022-07-19 9:30AM EDT2022-08-19118.0559.4061.100.00-20112.31%
ADBE220826P005000002022-08-17 2:45PM EDT2022-08-2658.230.000.000.00-100.00%
ADBE220902P005000002022-07-28 9:41AM EDT2022-09-02105.130.000.000.00--00.00%
ADBE220909P005000002022-08-04 3:01PM EDT2022-09-0974.300.000.000.00-770.00%
ADBE220916P005000002022-08-16 1:25PM EDT2022-09-1655.000.000.000.00-52990.00%
ADBE221021P005000002022-08-15 3:00PM EDT2022-10-2156.900.000.000.00-2360.00%
ADBE221216P005000002022-08-17 2:39PM EDT2022-12-1669.820.000.000.00-170.00%
ADBE230120P005000002022-08-17 11:50AM EDT2023-01-2076.160.000.000.00-29350.00%
ADBE230317P005000002022-08-15 11:00AM EDT2023-03-1773.950.000.000.00--00.00%
ADBE230616P005000002022-08-16 9:35AM EDT2023-06-1681.510.000.000.00-1240.00%
ADBE240119P005000002022-08-04 12:02PM EDT2024-01-19106.100.000.000.00-1002650.00%