Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
476.51-6.80 (-1.41%)
As of 10:48AM EDT. Market open.
In the money
Show:ListStraddle
Strike:525.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240524C005250002024-05-24 10:08AM EDT2024-05-240.060.000.14-0.01-14.29%2917079.49%
ADBE240531C005250002024-05-24 10:18AM EDT2024-05-310.080.010.20-0.08-50.00%414932.57%
ADBE240607C005250002024-05-24 10:18AM EDT2024-06-070.470.220.48-0.24-33.80%1438827.69%
ADBE240614C005250002024-05-24 10:20AM EDT2024-06-145.505.255.70-1.45-20.86%128844.76%
ADBE240621C005250002024-05-24 10:26AM EDT2024-06-216.056.156.50-1.65-21.43%1536841.04%
ADBE240628C005250002024-05-23 10:53AM EDT2024-06-2810.626.657.250.00-32838.51%
ADBE240719C005250002024-05-23 3:26PM EDT2024-07-1911.559.6510.000.00-1114335.22%
ADBE240920C005250002024-05-23 2:48PM EDT2024-09-2022.6520.7021.400.00-14036.04%
ADBE241018C005250002024-05-23 2:37PM EDT2024-10-1826.8124.3025.450.00-185035.99%
ADBE250117C005250002024-05-16 12:36PM EDT2025-01-1744.0537.9039.000.00--537.38%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240524P005250002024-05-09 10:04AM EDT2024-05-2437.6944.4552.100.00-10178.30%
ADBE240531P005250002024-04-16 9:54AM EDT2024-05-3156.2039.9046.800.00-130.00%
ADBE240614P005250002024-05-10 3:38PM EDT2024-06-1449.1349.5054.400.00-2345.40%
ADBE240621P005250002024-05-21 9:48AM EDT2024-06-2147.8051.6053.550.00-24237.28%
ADBE240719P005250002024-05-21 10:07AM EDT2024-07-1949.3654.0055.300.00-3019729.84%
ADBE240920P005250002024-05-21 9:40AM EDT2024-09-2054.8560.7562.600.00-16028.71%
ADBE241018P005250002024-05-21 1:13PM EDT2024-10-1862.6062.8564.150.00-515827.30%
ADBE250117P005250002024-05-17 2:34PM EDT2025-01-1768.1070.5572.200.00-51027.15%