Australia markets open in 6 hours 58 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
570.93+10.65 (+1.90%)
At close: 04:00PM EST
570.89 -0.04 (-0.01%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:565.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240308C005650002024-03-01 3:58PM EST2024-03-0812.8012.3512.90+4.40+52.38%57634833.20%
ADBE240315C005650002024-03-01 3:44PM EST2024-03-1527.2325.6026.95+5.88+27.54%1371,43754.25%
ADBE240322C005650002024-03-01 3:35PM EST2024-03-2229.7728.6029.65+6.92+30.28%10814150.14%
ADBE240328C005650002024-03-01 3:25PM EST2024-03-2831.9530.6531.95+6.35+24.80%227147.80%
ADBE240405C005650002024-03-01 2:38PM EST2024-04-0533.2032.6034.05+6.25+23.19%162644.85%
ADBE240419C005650002024-03-01 2:28PM EST2024-04-1937.2035.9036.65+6.30+20.39%8316440.93%
ADBE240517C005650002024-03-01 3:44PM EST2024-05-1743.0542.4043.65+5.80+15.57%2913239.33%
ADBE240719C005650002024-03-01 10:48AM EST2024-07-1954.0756.2057.30+3.22+6.33%24338.91%
ADBE240920C005650002024-02-29 10:06AM EST2024-09-2060.2067.6069.300.00-3639.46%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240308P005650002024-03-01 3:57PM EST2024-03-085.905.906.25-6.10-50.83%1,40538030.65%
ADBE240315P005650002024-03-01 2:59PM EST2024-03-1518.6019.2019.60-5.70-23.46%4858952.03%
ADBE240322P005650002024-03-01 11:53AM EST2024-03-2222.7821.1021.80-3.60-13.65%210746.50%
ADBE240328P005650002024-02-29 11:16AM EST2024-03-2823.0022.7523.50-4.85-17.41%14543.62%
ADBE240405P005650002024-03-01 1:41PM EST2024-04-0524.6224.0024.80-6.44-20.73%6340.03%
ADBE240419P005650002024-03-01 3:34PM EST2024-04-1926.4026.7027.50-4.70-15.11%2467837.00%
ADBE240517P005650002024-02-29 3:08PM EST2024-05-1735.8530.8531.650.00-1910133.44%
ADBE240719P005650002024-02-28 10:23AM EST2024-07-1948.0539.7540.450.00-12531.06%
ADBE240920P005650002024-03-01 3:36PM EST2024-09-2047.2047.2048.10-3.17-6.29%188830.34%
ADBE241018P005650002024-02-29 11:03AM EST2024-10-1855.4549.7050.600.00-1329.83%