Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
483.43+0.55 (+0.11%)
At close: 04:00PM EDT
483.38 -0.05 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:550.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240524C005500002024-05-17 11:34AM EDT2024-05-240.150.010.100.00-15643.46%
ADBE240531C005500002024-05-17 3:11PM EDT2024-05-310.200.060.360.00-25535.55%
ADBE240607C005500002024-05-16 3:45PM EDT2024-06-070.280.100.66-0.02-6.67%19031.92%
ADBE240614C005500002024-05-17 3:14PM EDT2024-06-144.003.554.150.00-77043.13%
ADBE240621C005500002024-05-17 3:58PM EDT2024-06-214.604.454.95+0.05+1.10%812,51040.70%
ADBE240628C005500002024-05-16 10:13AM EDT2024-06-285.693.605.650.00-11538.76%
ADBE240719C005500002024-05-17 3:55PM EDT2024-07-197.106.807.25-0.05-0.70%41,03234.49%
ADBE240816C005500002024-05-16 3:49PM EDT2024-08-1610.3510.1510.650.00-316033.37%
ADBE240920C005500002024-05-17 2:32PM EDT2024-09-2016.7016.8518.15-0.14-0.83%120536.24%
ADBE241018C005500002024-05-17 2:13PM EDT2024-10-1820.3020.2021.90-1.10-5.14%108236.11%
ADBE241220C005500002024-05-16 3:10PM EDT2024-12-2030.6529.8532.200.00-18637.81%
ADBE250117C005500002024-05-16 2:10PM EDT2025-01-1733.9533.2035.750.00-8931537.91%
ADBE250321C005500002024-05-15 1:59PM EDT2025-03-2144.4740.7544.450.00-16138.84%
ADBE260116C005500002024-05-14 1:59PM EDT2026-01-1669.5074.0578.100.00-1463941.17%
ADBE261218C005500002024-04-23 10:13AM EDT2026-12-1897.14101.00109.950.00-14843.36%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240524P005500002024-04-26 9:30AM EDT2024-05-2477.0564.6068.950.00-1077.87%
ADBE240607P005500002024-04-29 11:05AM EDT2024-06-0775.0164.5569.050.00--043.13%
ADBE240621P005500002024-05-16 3:44PM EDT2024-06-2170.8067.0070.400.00-1668237.51%
ADBE240719P005500002024-05-16 12:03PM EDT2024-07-1968.8568.5071.300.00-1022229.71%
ADBE240816P005500002024-05-07 10:57AM EDT2024-08-1663.3370.3073.050.00-29027.48%
ADBE240920P005500002024-05-13 12:21PM EDT2024-09-2072.8473.6576.700.00-126227.75%
ADBE241018P005500002024-05-13 12:21PM EDT2024-10-1874.7075.2078.350.00-16326.76%
ADBE241220P005500002024-05-08 3:34PM EDT2024-12-2080.0480.3583.750.00-19326.85%
ADBE250117P005500002024-05-06 9:36AM EDT2025-01-1780.2881.9085.250.00-166826.35%
ADBE250321P005500002024-05-07 2:11PM EDT2025-03-2182.0086.7589.750.00-23326.31%
ADBE260116P005500002024-04-22 9:37AM EDT2026-01-16112.47102.95108.050.00-1011926.41%
ADBE261218P005500002024-04-24 1:10PM EDT2026-12-18118.95113.00122.850.00-151826.04%