Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
602.22-2.34 (-0.39%)
At close: 04:00PM EST
604.01 +1.79 (+0.30%)
Pre-market: 06:11AM EST
In the money
Show:ListStraddle
Strike:540.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE231208C005400002023-12-04 10:45AM EST2023-12-0858.380.000.000.00-200.00%
ADBE231215C005400002023-12-05 10:17AM EST2023-12-1560.130.000.000.00-100.00%
ADBE231222C005400002023-11-22 10:21AM EST2023-12-2282.450.000.000.00--00.00%
ADBE240119C005400002023-12-05 1:11PM EST2024-01-1967.530.000.000.00-500.00%
ADBE240216C005400002023-12-05 3:46PM EST2024-02-1678.250.000.000.00-300.00%
ADBE240315C005400002023-12-05 11:58AM EST2024-03-1579.180.000.000.00-100.00%
ADBE240419C005400002023-12-05 3:43PM EST2024-04-1991.950.000.000.00-200.00%
ADBE240621C005400002023-11-29 3:31PM EST2024-06-21117.190.000.000.00-100.00%
ADBE240719C005400002023-11-24 9:57AM EST2024-07-19120.900.000.000.00-100.00%
ADBE240920C005400002023-11-27 2:18PM EST2024-09-20136.000.000.000.00-200.00%
ADBE250117C005400002023-12-04 2:07PM EST2025-01-17136.000.000.000.00-15000.00%
ADBE250620C005400002023-11-30 2:16PM EST2025-06-20160.900.000.000.00-600.00%
ADBE260116C005400002023-11-17 11:52AM EST2026-01-16177.150.000.000.00-100.00%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE231208P005400002023-12-05 3:58PM EST2023-12-080.050.000.000.00-36025.00%
ADBE231215P005400002023-12-05 3:56PM EST2023-12-152.690.000.000.00-43012.50%
ADBE231222P005400002023-12-05 3:00PM EST2023-12-223.600.000.000.00-30012.50%
ADBE231229P005400002023-12-05 3:40PM EST2023-12-294.500.000.000.00-906.25%
ADBE240105P005400002023-12-05 3:11PM EST2024-01-055.350.000.000.00-706.25%
ADBE240112P005400002023-12-04 11:06AM EST2024-01-126.460.000.000.00-106.25%
ADBE240119P005400002023-12-05 3:51PM EST2024-01-197.100.000.000.00-2606.25%
ADBE240216P005400002023-12-05 2:45PM EST2024-02-1611.350.000.000.00-1806.25%
ADBE240315P005400002023-12-05 2:31PM EST2024-03-1515.900.000.000.00-1603.13%
ADBE240419P005400002023-12-05 3:56PM EST2024-04-1920.000.000.000.00-1203.13%
ADBE240621P005400002023-12-05 3:18PM EST2024-06-2127.650.000.000.00-4103.13%
ADBE240920P005400002023-11-30 1:38PM EST2024-09-2032.840.000.000.00-103.13%
ADBE250117P005400002023-12-04 2:07PM EST2025-01-1744.900.000.000.00-15001.56%
ADBE250620P005400002023-12-05 12:03PM EST2025-06-2055.760.000.000.00-2001.56%
ADBE260116P005400002023-11-16 1:45PM EST2026-01-1663.920.000.000.00-101.56%