Australia markets open in 6 hours 53 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
449.53+3.86 (+0.87%)
As of 01:07PM EDT. Market open.
In the money
Show:ListStraddle
Strike:510.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220819C005100002022-08-12 12:18PM EDT2022-08-190.120.000.030.00-4341.02%
ADBE220826C005100002022-08-15 11:22AM EDT2022-08-260.170.020.29+0.02+13.33%8035.50%
ADBE220902C005100002022-08-08 10:59AM EDT2022-09-020.410.200.520.00-3331.20%
ADBE220909C005100002022-08-15 10:54AM EDT2022-09-090.590.460.76-0.12-16.90%15428.69%
ADBE220916C005100002022-08-15 11:53AM EDT2022-09-162.692.482.60+0.74+37.95%822834.17%
ADBE220923C005100002022-08-10 2:16PM EDT2022-09-232.543.053.700.00--234.47%
ADBE221021C005100002022-08-15 10:13AM EDT2022-10-216.407.007.25+0.06+0.95%1618233.42%
ADBE230120C005100002022-08-15 11:37AM EDT2023-01-2020.2719.7520.15+1.52+8.11%2654434.89%
ADBE230616C005100002022-08-15 9:50AM EDT2023-06-1635.7036.8038.50+13.60+61.54%1236.88%
ADBE240119C005100002022-08-03 10:58AM EDT2024-01-1944.0057.3558.500.00-15937.61%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220819P005100002022-07-29 9:56AM EDT2022-08-19106.0060.6061.850.00-1065.36%
ADBE220916P005100002022-08-15 12:43PM EDT2022-09-1662.8562.3563.15-6.65-9.57%65634.48%
ADBE221021P005100002022-08-11 10:27AM EDT2022-10-2171.3565.4066.400.00-11931.01%
ADBE230120P005100002022-08-15 10:58AM EDT2023-01-2076.2574.7075.65-5.98-7.27%433830.19%
ADBE230616P005100002022-08-15 10:58AM EDT2023-06-1686.9585.2087.70-9.70-10.04%2929.80%
ADBE240119P005100002022-08-15 11:00AM EDT2024-01-1997.7596.7097.75-7.35-6.99%22027.66%