New Zealand markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
525.31+66.57 (+14.51%)
At close: 04:00PM EDT
525.66 +0.35 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:250.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240621C002500002024-05-22 3:27PM EDT2024-06-21234.20271.10279.900.00-2047211.52%
ADBE240920C002500002024-06-12 3:28PM EDT2024-09-20216.00275.20282.200.00--187.28%
ADBE241018C002500002024-06-04 10:40AM EDT2024-10-18204.73278.10285.000.00-1188.13%
ADBE250117C002500002024-06-14 10:55AM EDT2025-01-17283.34280.20289.00+86.84+44.19%11774.33%
ADBE250620C002500002024-06-13 3:21PM EDT2025-06-20225.89286.00296.000.00-11766.28%
ADBE260116C002500002024-06-06 10:09AM EDT2026-01-16238.00295.05304.000.00-51861.44%
ADBE261218C002500002024-06-05 12:45PM EDT2026-12-18251.35309.00318.000.00-8858.69%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240621P002500002024-06-04 2:40PM EDT2024-06-210.080.000.800.00-2193231.45%
ADBE240719P002500002024-06-13 1:37PM EDT2024-07-190.120.000.360.00-1294.04%
ADBE240920P002500002024-06-11 11:28AM EDT2024-09-200.160.000.470.00-15557.96%
ADBE241018P002500002024-06-11 11:29AM EDT2024-10-180.330.000.560.00-1352.20%
ADBE241220P002500002024-06-14 12:52PM EDT2024-12-200.350.001.15-0.91-72.22%4951.76%
ADBE250117P002500002024-06-14 2:53PM EDT2025-01-170.540.171.18-0.66-55.00%549748.51%
ADBE250321P002500002024-06-13 3:29PM EDT2025-03-211.950.302.500.00-215548.65%
ADBE250620P002500002024-06-14 10:29AM EDT2025-06-201.500.007.80-1.50-50.00%138754.32%
ADBE260116P002500002024-06-14 2:57PM EDT2026-01-163.602.766.55-2.35-39.50%4168341.55%
ADBE260618P002500002024-06-10 9:30AM EDT2026-06-189.301.008.600.00-2025039.61%
ADBE261218P002500002024-06-14 1:34PM EDT2026-12-188.207.5012.00-3.85-31.95%534938.88%