New Zealand markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
482.29-0.36 (-0.07%)
At close: 04:00PM EDT
481.99 -0.30 (-0.06%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:620.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240517C006200002024-05-06 12:31PM EDT2024-05-170.270.000.050.00-1030367.19%
ADBE240524C006200002024-05-09 11:46AM EDT2024-05-240.250.001.420.00-1168.70%
ADBE240621C006200002024-05-09 3:04PM EDT2024-06-210.840.540.970.00-286440.80%
ADBE240719C006200002024-05-09 12:05PM EDT2024-07-191.491.371.55-0.01-0.67%118634.31%
ADBE240816C006200002024-05-08 2:21PM EDT2024-08-163.102.532.770.00-121432.73%
ADBE240920C006200002024-05-09 10:13AM EDT2024-09-206.405.956.300.00-17134.65%
ADBE241018C006200002024-05-09 11:15AM EDT2024-10-188.207.908.350.00-13134.25%
ADBE241220C006200002024-05-06 3:55PM EDT2024-12-2017.7413.9514.600.00-310635.13%
ADBE250117C006200002024-05-09 2:39PM EDT2025-01-1716.7416.4517.050.00-343835.14%
ADBE250321C006200002024-05-01 1:43PM EDT2025-03-2120.4022.5023.950.00-79336.18%
ADBE250620C006200002024-05-08 3:39PM EDT2025-06-2034.2330.3033.050.00-124436.98%
ADBE260116C006200002024-05-06 12:17PM EDT2026-01-1655.6348.0553.250.00-156938.60%
ADBE261218C006200002024-04-25 2:35PM EDT2026-12-1876.5074.0083.000.00-13640.73%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240517P006200002024-05-10 3:25PM EDT2024-05-17137.33133.70141.50-1.77-1.27%519141.86%
ADBE240621P006200002024-05-10 3:03PM EDT2024-06-21135.80134.00141.50-4.10-2.93%42954.29%
ADBE240719P006200002024-05-02 3:00PM EDT2024-07-19146.45133.70141.450.00-25741.72%
ADBE240816P006200002024-03-06 11:22AM EDT2024-08-1695.50130.90139.250.00-3228.96%
ADBE240920P006200002024-03-18 10:20AM EDT2024-09-20122.97141.00149.900.00-205142.80%
ADBE241018P006200002024-03-05 11:49AM EDT2024-10-18100.40126.25128.650.00--30.00%
ADBE241220P006200002024-04-24 2:03PM EDT2024-12-20144.19138.05143.100.00-522025.56%
ADBE250117P006200002024-05-07 11:40AM EDT2025-01-17130.00138.10143.750.00-417324.87%
ADBE250620P006200002024-05-02 1:24PM EDT2025-06-20153.00142.35146.900.00-13022.25%
ADBE260116P006200002024-05-06 12:17PM EDT2026-01-16145.80149.75155.150.00-11322.70%