Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
475.43-7.88 (-1.63%)
At close: 04:00PM EDT
475.67 +0.24 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:570.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240531C005700002024-05-24 9:59AM EDT2024-05-310.040.004.300.00-13190.50%
ADBE240607C005700002024-05-15 2:34PM EDT2024-06-070.270.001.180.00-1156.14%
ADBE240614C005700002024-05-23 11:25AM EDT2024-06-141.440.901.370.00-113447.27%
ADBE240621C005700002024-05-24 3:58PM EDT2024-06-211.591.491.71-0.36-18.46%1869442.94%
ADBE240628C005700002024-05-23 3:59PM EDT2024-06-282.401.124.450.00-21148.96%
ADBE240719C005700002024-05-24 11:36AM EDT2024-07-192.952.803.10-0.95-24.36%3290035.04%
ADBE240816C005700002024-05-23 2:54PM EDT2024-08-165.744.905.200.00-27633.10%
ADBE240920C005700002024-05-24 3:48PM EDT2024-09-209.509.0011.35-2.10-18.10%3510036.36%
ADBE241018C005700002024-05-09 3:03PM EDT2024-10-1816.1012.2012.800.00-156934.31%
ADBE241220C005700002024-05-21 9:59AM EDT2024-12-2023.9020.3521.150.00-112535.75%
ADBE250117C005700002024-05-23 2:06PM EDT2025-01-1725.7422.7525.05+0.24+0.94%269436.47%
ADBE250321C005700002024-05-24 3:52PM EDT2025-03-2130.6430.6532.85-2.02-6.18%102937.36%
ADBE260116C005700002024-05-23 10:40AM EDT2026-01-1672.0061.5067.350.00-127540.94%
ADBE260618C005700002024-04-25 11:08AM EDT2026-06-1876.2574.1582.900.00--042.26%
ADBE261218C005700002024-05-06 9:57AM EDT2026-12-18102.4589.0097.800.00-12842.82%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240621P005700002024-05-23 12:47PM EDT2024-06-2184.5893.4597.400.00-16548.42%
ADBE240719P005700002024-05-20 9:30AM EDT2024-07-1988.2293.6097.850.00-26535.59%
ADBE240816P005700002024-04-05 10:20AM EDT2024-08-1693.0085.0587.850.00-1250.00%
ADBE240920P005700002024-05-14 1:54PM EDT2024-09-20102.7596.00100.800.00-122329.45%
ADBE241018P005700002024-04-19 10:26AM EDT2024-10-18106.3292.1095.000.00-151014.58%
ADBE241220P005700002024-05-17 10:57AM EDT2024-12-2097.78100.50105.650.00-153127.15%
ADBE250117P005700002024-05-08 12:37PM EDT2025-01-1793.65101.80105.450.00-210725.32%
ADBE260116P005700002024-03-15 10:58AM EDT2026-01-16114.95119.55124.700.00-528625.26%
ADBE261218P005700002024-05-15 3:41PM EDT2026-12-18127.50129.00137.850.00-16924.81%