Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
504.60+0.20 (+0.04%)
At close: 04:00PM EDT
504.98 +0.38 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:800.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240405C008000002024-03-14 12:59PM EDT2024-04-050.360.000.670.00-45129.88%
ADBE240412C008000002024-03-14 3:57PM EDT2024-04-121.500.000.820.00-1897.27%
ADBE240419C008000002024-03-28 9:30AM EDT2024-04-190.460.000.05+0.45+4,500.00%196960.55%
ADBE240517C008000002024-03-28 10:12AM EDT2024-05-170.050.020.750.00-1117952.86%
ADBE240621C008000002024-03-28 11:27AM EDT2024-06-210.420.100.42+0.13+44.83%427540.99%
ADBE240719C008000002024-03-27 10:18AM EDT2024-07-190.430.170.730.00-124838.28%
ADBE240816C008000002024-03-27 10:18AM EDT2024-08-160.730.280.940.00-16935.55%
ADBE240920C008000002024-03-18 3:16PM EDT2024-09-202.410.741.660.00-36734.81%
ADBE241018C008000002024-03-20 2:46PM EDT2024-10-183.111.282.340.00-2634.33%
ADBE241220C008000002024-03-21 1:54PM EDT2024-12-205.103.454.700.00-12634.45%
ADBE250117C008000002024-03-28 10:41AM EDT2025-01-175.504.656.90-0.80-12.70%153235.77%
ADBE250321C008000002024-03-27 9:54AM EDT2025-03-219.307.809.000.00-1434.68%
ADBE250620C008000002024-03-28 1:50PM EDT2025-06-2014.2113.3515.55-2.49-14.91%19136.09%
ADBE260116C008000002024-03-21 11:08AM EDT2026-01-1628.6726.8529.650.00-24837.01%
ADBE261218C008000002024-03-21 10:55AM EDT2026-12-1852.4747.0055.800.00-1239.16%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240419P008000002024-01-08 2:43PM EDT2024-04-19224.35181.95186.250.00-100.00%
ADBE240621P008000002024-03-21 12:51PM EDT2024-06-21291.13292.05297.300.00-2051.34%
ADBE240719P008000002024-03-13 3:55PM EDT2024-07-19225.61291.10298.750.00--049.45%
ADBE240920P008000002023-12-21 3:00PM EDT2024-09-20202.90185.00193.000.00--00.00%
ADBE250117P008000002023-11-27 3:16PM EDT2025-01-17184.60203.20208.800.00--10.00%
ADBE260116P008000002024-03-18 9:35AM EDT2026-01-16296.88290.00300.000.00-2221.97%