Australia markets open in 3 hours 52 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
541.42+2.90 (+0.54%)
As of 02:07PM EST. Market open.
In the money
Show:ListStraddle
Strike:560.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240223C005600002024-02-22 1:48PM EST2024-02-230.510.450.54-0.99-66.00%1,24269733.40%
ADBE240301C005600002024-02-22 1:49PM EST2024-03-013.953.804.05-1.05-21.00%78032131.65%
ADBE240308C005600002024-02-22 1:39PM EST2024-03-087.367.207.50-0.64-8.00%9322832.61%
ADBE240315C005600002024-02-22 1:49PM EST2024-03-1516.6816.4016.75+0.18+1.09%18056045.26%
ADBE240322C005600002024-02-22 1:48PM EST2024-03-2218.9518.1518.95+2.74+16.90%143943.27%
ADBE240328C005600002024-02-22 1:09PM EST2024-03-2820.4519.8020.50+0.50+2.51%74541.83%
ADBE240419C005600002024-02-22 1:18PM EST2024-04-1925.0524.1024.55+3.00+13.61%3412537.73%
ADBE240517C005600002024-02-22 12:54PM EST2024-05-1730.1029.7530.25+3.40+12.73%212636.46%
ADBE240621C005600002024-02-22 12:51PM EST2024-06-2138.2038.0038.60+0.65+1.73%1954737.47%
ADBE240719C005600002024-02-22 1:48PM EST2024-07-1942.9542.3543.05+4.53+11.79%132736.99%
ADBE240920C005600002024-02-21 12:37PM EST2024-09-2050.5053.4554.10+1.00+2.02%29137.72%
ADBE241018C005600002024-02-22 1:43PM EST2024-10-1858.1557.6558.50+4.15+7.69%171637.97%
ADBE241220C005600002024-02-20 2:42PM EST2024-12-2068.7067.7068.850.00-61039.06%
ADBE250117C005600002024-02-22 12:50PM EST2025-01-1771.8071.5072.20+5.00+7.49%512039.01%
ADBE250620C005600002024-02-22 10:04AM EST2025-06-2089.7591.0593.80+3.75+4.36%46840.97%
ADBE260116C005600002024-02-20 10:17AM EST2026-01-16110.35112.20115.750.00-72941.73%
ADBE261218C005600002024-02-22 10:15AM EST2026-12-18140.00137.00147.00+2.00+1.45%1443.20%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240223P005600002024-02-22 1:46PM EST2024-02-2318.9918.4519.85-10.34-35.25%1401,07642.68%
ADBE240301P005600002024-02-22 1:38PM EST2024-03-0122.0322.0522.70-5.50-19.98%39432631.90%
ADBE240308P005600002024-02-22 1:42PM EST2024-03-0824.6924.6025.75-3.49-12.38%14776931.80%
ADBE240315P005600002024-02-22 1:28PM EST2024-03-1533.6033.3033.65-3.17-8.62%391,38742.07%
ADBE240322P005600002024-02-22 12:42PM EST2024-03-2235.1334.8035.80-3.90-9.99%69940.42%
ADBE240328P005600002024-02-22 1:42PM EST2024-03-2836.6136.0536.95-2.54-6.49%18823038.64%
ADBE240419P005600002024-02-22 1:15PM EST2024-04-1939.0538.6039.45-3.60-8.44%13529133.41%
ADBE240517P005600002024-02-22 10:01AM EST2024-05-1744.2642.5542.95-2.65-5.65%820430.82%
ADBE240621P005600002024-02-22 10:47AM EST2024-06-2149.9048.0548.50+0.15+0.30%1528630.49%
ADBE240719P005600002024-02-21 12:09PM EST2024-07-1956.1550.5551.250.00-94229.48%
ADBE240920P005600002024-02-22 9:32AM EST2024-09-2054.0057.0057.80-9.35-14.76%126128.70%
ADBE241018P005600002024-02-22 1:42PM EST2024-10-1860.0059.5060.15-1.20-1.96%62128.32%
ADBE241220P005600002024-02-21 11:07AM EST2024-12-2068.7065.3066.200.00-36628.28%
ADBE250117P005600002024-02-22 1:13PM EST2025-01-1767.6967.4568.10-5.16-7.08%766827.98%
ADBE250620P005600002024-02-21 3:36PM EST2025-06-2082.1077.9582.800.00-740129.03%
ADBE260116P005600002024-02-22 1:48PM EST2026-01-1688.1888.7090.40-4.32-4.67%16126.82%
ADBE261218P005600002024-02-21 10:03AM EST2026-12-18102.2496.00106.000.00-11226.36%