Australia markets close in 3 hours 40 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
541.91-4.75 (-0.87%)
At close: 04:00PM EST
541.00 -0.91 (-0.17%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:655.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240223C006550002024-02-20 3:24PM EST2024-02-230.090.000.30-0.08-47.06%115188.87%
ADBE240301C006550002024-02-20 12:32PM EST2024-03-010.260.180.37-0.43-62.32%110252.73%
ADBE240308C006550002024-02-20 10:23AM EST2024-03-080.570.470.69-0.38-40.00%45846.61%
ADBE240315C006550002024-02-20 3:43PM EST2024-03-152.432.472.82-0.79-24.53%3447451.41%
ADBE240322C006550002024-02-20 11:55AM EST2024-03-222.582.093.15-1.81-41.23%22647.21%
ADBE240328C006550002024-02-20 12:34PM EST2024-03-283.253.203.90-1.53-32.01%44745.64%
ADBE240419C006550002024-02-20 3:28PM EST2024-04-194.754.905.25-1.75-26.92%1019639.24%
ADBE240517C006550002024-02-16 2:27PM EST2024-05-177.137.307.70-2.97-29.41%33636.34%
ADBE240719C006550002024-02-16 11:12AM EST2024-07-1915.2014.9515.90-7.25-32.29%15736.04%
ADBE240920C006550002024-02-20 10:00AM EST2024-09-2022.2322.6523.95-30.22-57.62%12436.16%
ADBE241018C006550002024-02-16 9:37AM EST2024-10-1842.9025.7027.150.00-1136.08%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240301P006550002024-02-15 11:58AM EST2024-03-01123.51111.05115.85+63.70+106.50%1154.83%
ADBE240315P006550002024-02-12 3:50PM EST2024-03-1551.38111.50116.400.00-514154.33%
ADBE240322P006550002024-02-16 2:12PM EST2024-03-2297.20112.20118.900.00-1155.79%
ADBE240419P006550002024-02-16 1:30PM EST2024-04-19100.54112.85117.200.00-23436.68%
ADBE240517P006550002024-02-12 12:50PM EST2024-05-1757.45114.95118.300.00-12332.27%
ADBE240719P006550002023-12-14 10:08AM EST2024-07-1988.1075.3077.350.00--10.00%
ADBE240920P006550002024-02-20 2:16PM EST2024-09-20126.55120.65124.25+42.13+49.91%5526.41%