Singapore markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
501.71-2.69 (-0.53%)
As of 01:39PM EDT. Market open.
In the money
Show:ListStraddle
Strike:525.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240328C005250002024-03-28 1:19PM EDT2024-03-280.010.000.01-0.16-94.12%1051,70632.42%
ADBE240405C005250002024-03-28 1:18PM EDT2024-04-050.880.891.03-1.12-56.00%15530623.71%
ADBE240412C005250002024-03-28 12:49PM EDT2024-04-122.772.683.05-1.33-32.44%3731225.62%
ADBE240419C005250002024-03-28 1:17PM EDT2024-04-194.704.604.80-1.51-24.32%5982125.94%
ADBE240426C005250002024-03-28 12:31PM EDT2024-04-266.966.907.30-1.79-20.46%107327.91%
ADBE240503C005250002024-03-28 11:31AM EDT2024-05-039.058.558.95-0.70-7.18%4628.05%
ADBE240517C005250002024-03-28 12:11PM EDT2024-05-1712.0511.9512.15-1.16-8.78%1519928.56%
ADBE240621C005250002024-03-28 10:20AM EDT2024-06-2125.7023.8524.10+1.20+4.90%11534.75%
ADBE240719C005250002024-03-27 1:05PM EDT2024-07-1928.5528.1028.350.00-24434.03%
ADBE240920C005250002024-03-28 10:00AM EDT2024-09-2043.0440.1040.70-2.61-5.72%11236.21%
ADBE241018C005250002024-03-26 3:05PM EDT2024-10-1849.4544.0544.600.00-12836.25%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240328P005250002024-03-28 12:56PM EDT2024-03-2824.6020.8526.65+1.93+8.51%3334757.96%
ADBE240405P005250002024-03-28 11:09AM EDT2024-04-0524.6222.8525.90-1.20-4.65%2510532.17%
ADBE240412P005250002024-03-25 10:44AM EDT2024-04-1220.5125.2525.90-5.35-20.69%13824.13%
ADBE240419P005250002024-03-28 1:11PM EDT2024-04-1927.2326.6027.10+0.78+2.95%952723.43%
ADBE240426P005250002024-03-27 12:01PM EDT2024-04-2627.7226.7029.55-2.67-8.79%11625.80%
ADBE240503P005250002024-03-22 10:56AM EDT2024-05-0330.4128.7030.200.00-3324.43%
ADBE240517P005250002024-03-28 11:43AM EDT2024-05-1731.4831.8031.80+1.97+6.68%1028123.25%
ADBE240621P005250002024-03-28 11:51AM EDT2024-06-2140.5541.0041.50+0.22+0.55%6128.55%
ADBE240719P005250002024-03-27 12:42PM EDT2024-07-1943.9043.3543.750.00-216526.87%
ADBE240920P005250002024-03-28 12:47PM EDT2024-09-2051.5350.4552.05+0.43+0.84%287327.62%
ADBE241018P005250002024-03-28 12:21PM EDT2024-10-1853.4553.6054.25+2.60+5.11%115627.15%