UK 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:370.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240405C003700002024-03-25 10:11AM EDT2024-04-05136.18131.00138.150.00-11150.24%
ADBE240621C003700002024-03-28 3:41PM EDT2024-06-21141.27137.80144.90+11.61+8.95%18954.83%
ADBE240719C003700002024-03-15 2:46PM EDT2024-07-19131.93139.05147.300.00--151.18%
ADBE240920C003700002023-12-14 10:30AM EDT2024-09-20239.65240.90245.900.00--1145.36%
ADBE241018C003700002024-03-20 10:04AM EDT2024-10-18162.35148.30154.100.00--151.40%
ADBE250117C003700002024-02-28 3:15PM EDT2025-01-17207.50158.25161.600.00-26749.30%
ADBE250321C003700002024-03-15 11:05AM EDT2025-03-21157.80164.35167.600.00--149.26%
ADBE250620C003700002024-01-17 11:14AM EDT2025-06-20252.69233.00239.100.00-1486.44%
ADBE260116C003700002024-01-10 4:05PM EDT2026-01-16272.50300.90309.000.00-17108.37%
ADBE261218C003700002024-03-15 12:51PM EDT2026-12-18199.18208.00218.000.00-1350.61%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240412P003700002024-03-25 9:30AM EDT2024-04-120.350.000.540.00-9968.65%
ADBE240419P003700002024-03-22 12:19PM EDT2024-04-190.380.000.310.00-12852.83%
ADBE240426P003700002024-03-21 1:20PM EDT2024-04-260.260.000.430.00--152.73%
ADBE240503P003700002024-03-25 12:21PM EDT2024-05-031.420.003.750.00-1161.30%
ADBE240517P003700002024-03-22 10:17AM EDT2024-05-170.500.110.500.00-1241.09%
ADBE240621P003700002024-03-27 11:05AM EDT2024-06-211.601.251.890.00-298439.97%
ADBE240719P003700002024-03-26 12:31PM EDT2024-07-192.281.952.450.00-15036.66%
ADBE240816P003700002024-03-25 10:10AM EDT2024-08-163.492.853.200.00-11134.90%
ADBE240920P003700002024-03-26 12:26PM EDT2024-09-204.904.655.150.00-14135.29%
ADBE241018P003700002024-03-27 10:31AM EDT2024-10-186.005.606.400.00-42234.86%
ADBE241220P003700002024-03-19 10:42AM EDT2024-12-209.008.209.400.00-104334.32%
ADBE250117P003700002024-03-28 11:14AM EDT2025-01-1710.558.7510.45-0.45-4.09%123633.83%
ADBE250321P003700002024-03-25 12:54PM EDT2025-03-2112.7112.3013.500.00-113233.62%
ADBE250620P003700002024-03-18 10:02AM EDT2025-06-2018.5516.3517.750.00-23033.36%
ADBE260116P003700002024-02-16 4:37PM EDT2026-01-1622.9524.8530.000.00-23534.68%
ADBE261218P003700002024-03-22 10:28AM EDT2026-12-1834.9932.0539.500.00-22832.41%