Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
475.43-7.88 (-1.63%)
At close: 04:00PM EDT
477.10 +1.67 (+0.35%)
Pre-market: 04:51AM EDT
In the money
Show:ListStraddle
Strike:510.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240531C005100002024-05-24 3:53PM EDT2024-05-310.130.000.000.00-229012.50%
ADBE240607C005100002024-05-24 3:54PM EDT2024-06-070.880.000.000.00-15206.25%
ADBE240614C005100002024-05-24 3:53PM EDT2024-06-148.070.000.000.00-1906.25%
ADBE240621C005100002024-05-24 3:48PM EDT2024-06-219.000.000.000.00-4206.25%
ADBE240628C005100002024-05-24 3:53PM EDT2024-06-289.850.000.000.00-506.25%
ADBE240705C005100002024-05-24 3:14PM EDT2024-07-0511.510.000.000.00-1406.25%
ADBE240719C005100002024-05-24 3:52PM EDT2024-07-1913.120.000.000.00-4103.13%
ADBE240816C005100002024-05-24 12:00PM EDT2024-08-1621.700.000.000.00-803.13%
ADBE240920C005100002024-05-24 2:25PM EDT2024-09-2027.150.000.000.00-403.13%
ADBE241018C005100002024-05-24 1:15PM EDT2024-10-1832.350.000.000.00-103.13%
ADBE241220C005100002024-05-14 11:59AM EDT2024-12-2042.350.000.000.00-101.56%
ADBE250117C005100002024-05-21 3:41PM EDT2025-01-1746.830.000.000.00-101.56%
ADBE250321C005100002024-05-14 12:00PM EDT2025-03-2154.200.000.000.00-401.56%
ADBE260116C005100002024-05-24 3:08PM EDT2026-01-1686.150.000.000.00-101.56%
ADBE261218C005100002024-05-14 12:39PM EDT2026-12-18111.050.000.000.00-100.78%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240531P005100002024-05-23 3:51PM EDT2024-05-3129.210.000.000.00-200.00%
ADBE240607P005100002024-05-24 3:35PM EDT2024-06-0733.880.000.000.00-500.00%
ADBE240614P005100002024-05-24 3:35PM EDT2024-06-1440.370.000.000.00-100.00%
ADBE240621P005100002024-05-24 2:34PM EDT2024-06-2140.030.000.000.00-1300.00%
ADBE240628P005100002024-05-14 10:27AM EDT2024-06-2840.780.000.000.00--00.00%
ADBE240719P005100002024-05-24 9:43AM EDT2024-07-1940.800.000.000.00-200.00%
ADBE240816P005100002024-05-24 12:13PM EDT2024-08-1642.660.000.000.00-100.00%
ADBE240920P005100002024-05-08 10:54AM EDT2024-09-2042.800.000.000.00-100.00%
ADBE241018P005100002024-05-20 9:33AM EDT2024-10-1852.800.000.000.00-100.00%
ADBE241220P005100002024-05-23 2:45PM EDT2024-12-2058.300.000.000.00-100.00%
ADBE250117P005100002024-05-20 9:30AM EDT2025-01-1759.080.000.000.00-300.00%
ADBE250321P005100002024-04-19 11:18AM EDT2025-03-2172.4262.1065.400.00-32426.02%
ADBE260116P005100002024-05-24 10:24AM EDT2026-01-1684.150.000.000.00-100.00%
ADBE261218P005100002024-04-19 9:39AM EDT2026-12-1899.0091.00100.000.00-13726.15%