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:635.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240405C006350002024-03-27 9:37AM EDT2024-04-050.050.010.050.00-13254.69%
ADBE240412C006350002024-03-22 1:58PM EDT2024-04-120.090.010.870.00-42254.76%
ADBE240419C006350002024-03-26 2:42PM EDT2024-04-190.240.000.770.00-246849.44%
ADBE240426C006350002024-03-18 10:23AM EDT2024-04-260.800.020.420.00-5639.11%
ADBE240517C006350002024-03-25 2:06PM EDT2024-05-171.040.200.660.00-17231.96%
ADBE240719C006350002024-03-28 10:45AM EDT2024-07-195.354.705.25-0.45-7.76%210933.05%
ADBE240920C006350002024-03-20 3:56PM EDT2024-09-2016.309.5513.250.00-66735.61%
ADBE241018C006350002024-03-04 12:47PM EDT2024-10-1841.9012.2515.300.00-2234.91%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240405P006350002024-03-15 11:08AM EDT2024-04-05143.04126.30134.300.00-20114.78%
ADBE240419P006350002024-03-28 3:48PM EDT2024-04-19130.12126.15134.40-2.27-1.71%1169.68%
ADBE240517P006350002024-03-18 2:56PM EDT2024-05-17121.25126.05134.300.00-100045.93%
ADBE240719P006350002024-02-16 12:13PM EDT2024-07-1985.50139.00148.000.00-81449.60%
ADBE240920P006350002024-03-05 4:42PM EDT2024-09-20108.82130.75135.450.00-62026.24%
ADBE241018P006350002024-03-05 10:43AM EDT2024-10-18101.22128.90134.750.00--123.43%