Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
553.44+15.87 (+2.95%)
At close: 04:00PM EST
552.79 -0.65 (-0.12%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:555.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240301C005550002024-02-23 3:57PM EST2024-03-018.658.458.90+4.55+110.98%1,30544131.55%
ADBE240308C005550002024-02-23 3:43PM EST2024-03-0813.1012.7013.40+5.25+66.88%19012232.72%
ADBE240315C005550002024-02-23 3:56PM EST2024-03-1523.9223.5524.00+7.12+42.38%20022846.73%
ADBE240322C005550002024-02-23 2:43PM EST2024-03-2227.2325.4526.20+6.48+31.23%391644.07%
ADBE240328C005550002024-02-23 3:58PM EST2024-03-2827.8727.4528.30+5.72+25.82%92343.11%
ADBE240419C005550002024-02-23 3:57PM EST2024-04-1932.7632.4032.95+8.18+33.28%747338.97%
ADBE240517C005550002024-02-23 1:19PM EST2024-05-1739.6038.2538.75+7.00+21.47%113137.31%
ADBE240719C005550002024-02-23 3:57PM EST2024-07-1952.1551.4551.95+9.65+22.71%271737.66%
ADBE240920C005550002024-02-22 3:57PM EST2024-09-2061.7462.8063.80+7.59+14.02%22038.63%
ADBE241018C005550002024-02-23 3:08PM EST2024-10-1867.8467.0068.35+8.89+15.08%131438.87%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240301P005550002024-02-23 3:55PM EST2024-03-019.609.409.75-11.75-55.04%37844029.23%
ADBE240308P005550002024-02-23 3:58PM EST2024-03-0813.3013.1013.85-8.10-37.85%22822830.16%
ADBE240315P005550002024-02-23 3:37PM EST2024-03-1523.0023.2023.60-9.25-28.68%11332543.04%
ADBE240322P005550002024-02-22 11:30AM EST2024-03-2233.4324.6026.050.00-43741.28%
ADBE240328P005550002024-02-23 3:40PM EST2024-03-2826.3326.1027.05-7.39-21.92%498438.94%
ADBE240405P005550002024-02-23 2:38PM EST2024-04-0526.6027.0028.25-8.17-23.50%435036.64%
ADBE240419P005550002024-02-23 3:36PM EST2024-04-1930.0029.5530.30-7.20-19.35%6732734.11%
ADBE240517P005550002024-02-23 3:38PM EST2024-05-1733.2533.4033.90-7.50-18.40%536031.26%
ADBE240719P005550002024-02-23 10:06AM EST2024-07-1944.2542.0542.40-5.15-10.43%414929.71%
ADBE240920P005550002024-02-23 9:52AM EST2024-09-2050.7648.7049.55-4.94-8.87%25429.15%
ADBE241018P005550002024-02-23 2:55PM EST2024-10-1850.9551.1052.60-2.90-5.39%2129.10%