Australia markets open in 1 hour 54 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
567.94-2.99 (-0.52%)
At close: 04:00PM EST
567.16 -0.78 (-0.14%)
After hours: 04:05PM EST
In the money
Show:ListStraddle
Strike:530.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240308C005300002024-02-29 3:29PM EST2024-03-0832.3339.8545.300.00-367667.97%
ADBE240315C005300002024-02-29 12:10PM EST2024-03-1541.0548.5049.750.00-521665.14%
ADBE240322C005300002024-03-01 2:53PM EST2024-03-2252.2050.8552.100.00-22257.28%
ADBE240328C005300002024-02-29 9:43AM EST2024-03-2843.5053.0556.100.00-1356.07%
ADBE240405C005300002024-02-29 3:46PM EST2024-04-0547.7254.2556.250.00-6651.64%
ADBE240419C005300002024-03-04 10:02AM EST2024-04-1962.1557.7558.85+4.00+6.88%118846.91%
ADBE240517C005300002024-02-29 10:20AM EST2024-05-1754.8063.8564.750.00-11743.55%
ADBE240621C005300002024-03-01 3:25PM EST2024-06-2174.4372.3073.90+1.07+1.46%127344.01%
ADBE240719C005300002024-02-21 2:14PM EST2024-07-1953.3077.0078.100.00-91642.56%
ADBE240816C005300002024-02-26 10:15AM EST2024-08-1676.6981.0582.900.00-1542.19%
ADBE240920C005300002024-03-04 11:43AM EST2024-09-2087.7584.7086.90+11.00+14.33%1940.90%
ADBE241018C005300002024-02-23 12:15PM EST2024-10-1881.2092.8093.900.00-2142.50%
ADBE241220C005300002024-02-29 3:40PM EST2024-12-2096.60103.05104.650.00-7843.32%
ADBE250117C005300002024-03-01 3:59PM EST2025-01-17107.00106.80110.450.00-523644.32%
ADBE260116C005300002024-03-01 9:31AM EST2026-01-16145.00147.50152.400.00-11344.92%
ADBE261218C005300002024-02-27 1:03PM EST2026-12-18165.10176.00186.000.00-1446.59%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240308P005300002024-03-04 10:46AM EST2024-03-080.380.360.43-0.04-9.52%8349835.11%
ADBE240315P005300002024-03-04 10:42AM EST2024-03-157.287.207.50+0.13+1.82%461,27353.22%
ADBE240322P005300002024-03-04 10:13AM EST2024-03-228.929.7510.35+0.17+1.94%625549.77%
ADBE240328P005300002024-03-04 10:17AM EST2024-03-2810.4510.4010.75+0.05+0.48%3019244.23%
ADBE240405P005300002024-03-04 10:26AM EST2024-04-0511.5011.5512.00+0.40+3.60%11140.75%
ADBE240412P005300002024-03-04 10:16AM EST2024-04-1211.9511.9513.20-2.41-16.78%1338.95%
ADBE240419P005300002024-03-04 10:32AM EST2024-04-1913.9013.7514.15+0.55+4.12%830837.32%
ADBE240517P005300002024-03-04 10:52AM EST2024-05-1717.7017.6518.00+0.50+2.91%813833.91%
ADBE240621P005300002024-03-01 11:07AM EST2024-06-2124.1223.5523.900.00-141033.37%
ADBE240719P005300002024-03-04 10:48AM EST2024-07-1926.6526.4026.75-5.50-17.11%13032.07%
ADBE240816P005300002024-02-28 1:45PM EST2024-08-1635.0229.1529.750.00-1931.40%
ADBE240920P005300002024-02-29 11:03AM EST2024-09-2037.2033.5033.950.00-15531.27%
ADBE241018P005300002024-02-29 11:03AM EST2024-10-1839.7537.0537.900.00-24431.69%
ADBE241220P005300002024-02-26 10:07AM EST2024-12-2041.4042.2542.90-2.70-6.12%112830.73%
ADBE250117P005300002024-03-01 11:49AM EST2025-01-1743.9044.2544.65-1.10-2.44%454130.25%
ADBE260116P005300002024-02-20 3:15PM EST2026-01-1676.7567.0569.850.00-11829.42%
ADBE261218P005300002024-02-23 10:08AM EST2026-12-1884.0079.0088.000.00-3329.25%