Australia markets open in 2 hours 33 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
473.18-1.27 (-0.27%)
At close: 04:00PM EDT
473.18 0.00 (0.00%)
After hours: 05:26PM EDT
In the money
Show:ListStraddle
Strike:505.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240419C005050002024-04-18 3:21PM EDT2024-04-190.060.030.06-0.06-50.00%323,37139.06%
ADBE240426C005050002024-04-18 3:59PM EDT2024-04-260.520.480.56-0.54-50.94%5859527.00%
ADBE240503C005050002024-04-18 3:59PM EDT2024-05-031.960.941.96-0.52-20.97%5014428.15%
ADBE240510C005050002024-04-18 11:37AM EDT2024-05-103.602.413.40-1.71-32.20%11928.35%
ADBE240517C005050002024-04-18 3:42PM EDT2024-05-174.564.455.10-1.24-21.38%2989129.16%
ADBE240524C005050002024-04-18 3:44PM EDT2024-05-246.344.656.55-0.85-11.82%72729.32%
ADBE240531C005050002024-04-17 3:40PM EDT2024-05-318.604.208.400.00-23330.28%
ADBE240621C005050002024-04-18 1:52PM EDT2024-06-2116.7516.4516.85-1.00-5.63%253736.63%
ADBE240719C005050002024-04-18 2:51PM EDT2024-07-1921.1020.7521.15-1.00-4.52%1316235.36%
ADBE240920C005050002024-04-18 1:56PM EDT2024-09-2032.6031.4032.85+0.05+0.15%114736.99%
ADBE241018C005050002024-04-18 9:44AM EDT2024-10-1837.5034.8536.95-0.93-2.42%12937.14%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240419P005050002024-04-18 3:35PM EDT2024-04-1930.5028.5535.80-1.40-4.39%3529352.10%
ADBE240426P005050002024-04-18 3:36PM EDT2024-04-2632.3428.8534.10+3.88+13.63%878439.40%
ADBE240503P005050002024-04-18 12:31PM EDT2024-05-0330.2031.8533.70+0.10+0.33%276827.80%
ADBE240510P005050002024-04-16 2:16PM EDT2024-05-1031.8732.8035.950.00-21630.55%
ADBE240517P005050002024-04-18 1:40PM EDT2024-05-1734.6534.1036.10+1.50+4.52%846827.14%
ADBE240524P005050002024-04-15 9:55AM EDT2024-05-2432.7334.8039.350.00-1631.32%
ADBE240531P005050002024-04-16 2:16PM EDT2024-05-3134.6535.0039.650.00-21829.27%
ADBE240621P005050002024-04-18 10:54AM EDT2024-06-2142.0543.4544.65-1.15-2.66%211231.21%
ADBE240719P005050002024-04-17 10:28AM EDT2024-07-1944.7546.1547.400.00-523529.22%
ADBE240920P005050002024-04-18 12:16PM EDT2024-09-2052.0553.0055.80-0.05-0.10%27829.68%
ADBE241018P005050002024-04-15 1:26PM EDT2024-10-1855.8555.7557.950.00-51228.98%