Australia markets open in 6 hours 47 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
449.53+3.86 (+0.87%)
As of 01:12PM EDT. Market open.
In the money
Show:ListStraddle
Strike:520.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220826C005200002022-08-12 12:04PM EDT2022-08-260.020.010.200.00-17837.79%
ADBE220916C005200002022-08-15 12:19PM EDT2022-09-161.731.631.76+0.59+51.75%3338934.21%
ADBE220923C005200002022-08-12 11:18AM EDT2022-09-231.702.192.560.00--434.19%
ADBE221021C005200002022-08-15 12:33PM EDT2022-10-215.405.305.65+0.70+14.89%643233.33%
ADBE221216C005200002022-08-15 11:12AM EDT2022-12-1613.1013.0513.40+1.95+17.49%2010634.62%
ADBE230120C005200002022-08-15 9:32AM EDT2023-01-2016.0016.9517.40+1.45+9.97%248334.55%
ADBE230317C005200002022-08-08 11:20AM EDT2023-03-1720.7524.0024.500.00-101135.45%
ADBE230616C005200002022-08-03 1:45PM EDT2023-06-1625.3032.5534.500.00-5011936.15%
ADBE240119C005200002022-08-12 10:43AM EDT2024-01-1950.4053.1055.150.00-15937.44%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220916P005200002022-08-15 10:43AM EDT2022-09-1670.6071.0073.00-4.40-5.87%62837.54%
ADBE221021P005200002022-08-11 3:46PM EDT2022-10-2186.4573.5574.750.00-4730.46%
ADBE230120P005200002022-08-11 9:51AM EDT2023-01-2089.0782.0082.750.00-128629.44%
ADBE230616P005200002022-07-08 1:57PM EDT2023-06-16140.38100.60105.850.00-35036.73%
ADBE240119P005200002022-08-12 1:44PM EDT2024-01-19107.67102.55104.850.00-124427.63%