Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
334.09-7.44 (-2.18%)
At close: 04:00PM EST
334.60 +0.51 (+0.15%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:520.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221216C005200002022-11-29 2:20PM EST2022-12-160.010.000.000.00-1050.00%
ADBE230120C005200002022-12-05 10:36AM EST2023-01-200.480.000.000.00-1025.00%
ADBE230317C005200002022-12-05 2:48PM EST2023-03-170.460.000.000.00-4012.50%
ADBE230421C005200002022-12-05 3:22PM EST2023-04-210.930.000.000.00-2012.50%
ADBE230616C005200002022-12-01 2:22PM EST2023-06-162.810.000.000.00-2012.50%
ADBE240119C005200002022-11-21 9:30AM EST2024-01-1911.060.000.000.00-106.25%
ADBE250117C005200002022-11-11 1:25PM EST2025-01-1732.750.000.000.00-206.25%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE221216P005200002022-10-11 9:02AM EST2022-12-16237.600.000.000.00-200.00%
ADBE230120P005200002022-12-05 3:53PM EST2023-01-20186.960.000.000.00-700.00%
ADBE230317P005200002022-09-16 10:39AM EST2023-03-17226.80230.35233.450.00-20133.65%
ADBE230421P005200002022-09-20 9:19AM EST2023-04-21230.00210.65214.550.00--089.72%
ADBE230616P005200002022-10-26 2:18PM EST2023-06-16197.15183.60186.700.00-24030.65%
ADBE240119P005200002022-11-22 3:44PM EST2024-01-19188.750.000.000.00-7000.00%
ADBE250117P005200002022-09-13 9:15AM EST2025-01-17156.64231.15238.550.00-1050.13%