Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
439.03+1.21 (+0.28%)
At close: 04:00PM EDT
433.50 -5.53 (-1.26%)
Pre-market: 07:00AM EDT
In the money
Show:ListStraddle
Strike:540.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220819C005400002022-08-18 1:22PM EDT2022-08-190.010.000.000.00-131650.00%
ADBE220916C005400002022-08-18 1:11PM EDT2022-09-160.450.000.000.00-243212.50%
ADBE220923C005400002022-08-16 10:10AM EDT2022-09-230.910.000.000.00-4112.50%
ADBE221021C005400002022-08-16 3:16PM EDT2022-10-212.710.000.000.00-6220312.50%
ADBE221216C005400002022-08-18 10:30AM EDT2022-12-167.050.000.000.00-36426.25%
ADBE230120C005400002022-08-18 10:30AM EDT2023-01-209.870.000.000.00-55346.25%
ADBE230317C005400002022-08-12 2:20PM EDT2023-03-1717.550.000.000.00--76.25%
ADBE230616C005400002022-08-10 12:08PM EDT2023-06-1626.100.000.000.00-1126.25%
ADBE240119C005400002022-08-17 9:38AM EDT2024-01-1944.050.000.000.00-12453.13%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220819P005400002022-06-30 12:10PM EDT2022-08-19176.45128.40132.100.00-40673.07%
ADBE220916P005400002022-07-21 10:02AM EDT2022-09-16134.500.000.000.00-230.00%
ADBE221021P005400002022-06-23 1:18PM EDT2022-10-21168.82136.65140.300.00-4096.12%
ADBE221216P005400002022-08-04 10:17AM EDT2022-12-16119.650.000.000.00--10.00%
ADBE230120P005400002022-08-16 12:00PM EDT2023-01-2098.700.000.000.00-256760.00%
ADBE230616P005400002022-06-17 9:49AM EDT2023-06-16190.00164.70168.900.00-4162.40%
ADBE240119P005400002022-08-05 12:25PM EDT2024-01-19130.170.000.000.00-5180.00%