Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
504.40-3.20 (-0.63%)
At close: 04:00PM EDT
505.00 +0.60 (+0.12%)
Pre-market: 08:52AM EDT
In the money
Show:ListStraddle
Strike:630.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240328C006300002024-03-22 2:38PM EDT2024-03-280.020.000.000.00-310950.00%
ADBE240405C006300002024-03-25 11:01AM EDT2024-04-050.080.000.000.00-14225.00%
ADBE240412C006300002024-03-22 2:50PM EDT2024-04-120.080.000.000.00-2925.00%
ADBE240419C006300002024-03-26 2:57PM EDT2024-04-190.200.000.000.00-91,07612.50%
ADBE240426C006300002024-03-26 1:03PM EDT2024-04-260.500.000.000.00-11712.50%
ADBE240517C006300002024-03-27 10:09AM EDT2024-05-170.760.000.000.00-527012.50%
ADBE240621C006300002024-03-27 12:26PM EDT2024-06-213.970.000.000.00-376246.25%
ADBE240719C006300002024-03-26 3:21PM EDT2024-07-196.850.000.000.00-1486.25%
ADBE240816C006300002024-03-26 3:46PM EDT2024-08-169.450.000.000.00-1126.25%
ADBE240920C006300002024-03-22 11:29AM EDT2024-09-2013.450.000.000.00-302056.25%
ADBE241018C006300002024-03-22 10:15AM EDT2024-10-1816.000.000.000.00-1136.25%
ADBE241220C006300002024-03-20 9:56AM EDT2024-12-2028.210.000.000.00-1416.25%
ADBE250117C006300002024-03-22 3:57PM EDT2025-01-1725.100.000.000.00-28656.25%
ADBE250321C006300002024-03-19 1:40PM EDT2025-03-2139.670.000.000.00-583.13%
ADBE260116C006300002024-03-27 12:48PM EDT2026-01-1664.000.000.000.00-15913.13%
ADBE261218C006300002024-03-22 10:05AM EDT2026-12-1891.000.000.000.00-1113.13%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240328P006300002024-03-19 1:52PM EDT2024-03-28111.040.000.000.00-200.00%
ADBE240405P006300002024-03-14 2:08PM EDT2024-04-0566.180.000.000.00-400.00%
ADBE240419P006300002024-03-26 12:20PM EDT2024-04-19118.940.000.000.00-340.00%
ADBE240517P006300002024-03-27 3:06PM EDT2024-05-17130.550.000.000.00-27270.00%
ADBE240621P006300002024-03-25 10:44AM EDT2024-06-21126.400.000.000.00-72770.00%
ADBE240719P006300002024-03-15 1:18PM EDT2024-07-19141.840.000.000.00-1200.00%
ADBE240816P006300002024-03-14 9:52AM EDT2024-08-1681.890.000.000.00-130.00%
ADBE240920P006300002024-03-05 4:42PM EDT2024-09-20105.320.000.000.00-430.00%
ADBE241220P006300002024-03-15 1:22PM EDT2024-12-20144.180.000.000.00-1430.00%
ADBE250117P006300002024-03-21 11:43AM EDT2025-01-17126.000.000.000.00-42310.00%
ADBE260116P006300002024-03-14 9:42AM EDT2026-01-16115.750.000.000.00-53520.00%
ADBE261218P006300002024-03-15 2:22PM EDT2026-12-18168.010.000.000.00-1150.00%