UK markets close in 4 hours 14 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
504.40-3.20 (-0.63%)
At close: 04:00PM EDT
505.48 +1.08 (+0.21%)
Pre-market: 08:13AM EDT
In the money
Show:ListStraddle
Strike:645.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240328C006450002024-03-22 2:37PM EDT2024-03-280.020.000.000.00-15350.00%
ADBE240405C006450002024-03-20 9:30AM EDT2024-04-050.190.000.000.00-1725.00%
ADBE240412C006450002024-03-18 9:53AM EDT2024-04-120.370.000.000.00-11525.00%
ADBE240419C006450002024-03-27 2:57PM EDT2024-04-190.200.000.000.00-221625.00%
ADBE240426C006450002024-03-26 12:00PM EDT2024-04-260.410.000.000.00-2612.50%
ADBE240517C006450002024-03-27 9:56AM EDT2024-05-170.600.000.000.00-111112.50%
ADBE240719C006450002024-03-21 3:55PM EDT2024-07-195.890.000.000.00-1686.25%
ADBE240920C006450002024-03-08 4:05PM EDT2024-09-2031.050.000.000.00-3426.25%
ADBE241018C006450002024-03-06 4:57PM EDT2024-10-1830.150.000.000.00-666.25%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240328P006450002024-03-26 11:03AM EDT2024-03-28140.340.000.000.00-10400.00%
ADBE240405P006450002024-03-18 3:55PM EDT2024-04-05130.750.000.000.00-100.00%
ADBE240419P006450002024-02-09 2:10PM EDT2024-04-1942.7596.55103.000.00-461150.00%
ADBE240517P006450002024-03-25 3:48PM EDT2024-05-17136.490.000.000.00-200.00%
ADBE240719P006450002024-02-09 11:07AM EDT2024-07-1958.95103.05109.200.00-1190.00%
ADBE240920P006450002024-03-05 1:48PM EDT2024-09-20111.550.000.000.00-2120.00%