Singapore 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
504.30 -0.30 (-0.06%)
After hours: 05:17PM EDT
In the money
Show:ListStraddle
Strike:540.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240328C005400002024-03-28 3:34PM EDT2024-03-280.010.000.01-0.05-83.33%8768546.09%
ADBE240405C005400002024-03-28 3:59PM EDT2024-04-050.260.200.26-0.40-60.61%18626523.66%
ADBE240412C005400002024-03-28 3:59PM EDT2024-04-121.280.721.84-0.65-33.68%359227.84%
ADBE240419C005400002024-03-28 3:55PM EDT2024-04-192.602.192.91-0.55-17.46%1771,09226.89%
ADBE240426C005400002024-03-28 3:59PM EDT2024-04-264.253.755.00-0.73-14.66%186928.83%
ADBE240503C005400002024-03-28 3:55PM EDT2024-05-035.774.505.95-0.48-7.68%42527.92%
ADBE240517C005400002024-03-28 3:53PM EDT2024-05-178.608.358.60-0.16-1.83%581,16928.13%
ADBE240621C005400002024-03-28 3:54PM EDT2024-06-2119.9019.7020.00+0.60+3.11%1864634.53%
ADBE240719C005400002024-03-28 12:51PM EDT2024-07-1922.5023.6524.10-1.25-5.26%794533.80%
ADBE240816C005400002024-03-28 10:19AM EDT2024-08-1628.2127.9528.50-0.10-0.35%3624933.89%
ADBE240920C005400002024-03-28 12:00PM EDT2024-09-2034.8532.9036.10+0.10+0.29%317235.86%
ADBE241018C005400002024-03-22 11:35AM EDT2024-10-1840.9037.8541.550.00-110636.96%
ADBE241220C005400002024-03-28 10:37AM EDT2024-12-2050.8048.4050.80+1.60+3.25%1712937.71%
ADBE250117C005400002024-03-27 2:30PM EDT2025-01-1754.1551.8054.05+0.90+1.69%144537.67%
ADBE250321C005400002024-03-27 11:25AM EDT2025-03-2161.9061.5063.100.00-3538.74%
ADBE250620C005400002024-03-26 1:52PM EDT2025-06-2079.1071.9075.000.00-3013439.93%
ADBE260116C005400002024-03-25 12:57PM EDT2026-01-16100.7294.4599.650.00-127042.14%
ADBE261218C005400002024-03-19 10:49AM EDT2026-12-18134.50122.25131.000.00-20220543.96%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240328P005400002024-03-28 3:58PM EDT2024-03-2835.5531.0538.30-0.01-0.03%26341128.81%
ADBE240405P005400002024-03-28 12:44PM EDT2024-04-0539.0031.1039.45+2.54+6.97%16048.45%
ADBE240412P005400002024-03-26 11:00AM EDT2024-04-1237.9531.6038.950.00-43034.60%
ADBE240419P005400002024-03-28 2:59PM EDT2024-04-1936.1534.0540.65-1.34-3.57%368133.60%
ADBE240426P005400002024-03-27 3:57PM EDT2024-04-2638.3335.2541.000.00-11930.23%
ADBE240503P005400002024-03-21 12:01PM EDT2024-05-0336.2435.8542.150.00--129.52%
ADBE240517P005400002024-03-28 11:36AM EDT2024-05-1742.7138.8042.30+2.44+6.06%820025.39%
ADBE240621P005400002024-03-28 3:44PM EDT2024-06-2148.5548.4049.65-2.70-5.27%174228.24%
ADBE240719P005400002024-03-22 10:29AM EDT2024-07-1952.8047.6053.200.00-26727.94%
ADBE240816P005400002024-03-26 11:50AM EDT2024-08-1654.3953.5554.250.00-25925.92%
ADBE240920P005400002024-03-27 3:42PM EDT2024-09-2058.6556.6560.100.00-417827.58%
ADBE241018P005400002024-03-15 12:51PM EDT2024-10-1874.4457.9562.950.00-161427.58%
ADBE241220P005400002024-03-25 1:30PM EDT2024-12-2066.8764.6069.350.00-53027.90%
ADBE250117P005400002024-03-28 1:47PM EDT2025-01-1770.4066.8072.35-0.19-0.27%132228.23%
ADBE250321P005400002024-03-18 9:49AM EDT2025-03-2177.4271.5074.400.00-16526.67%
ADBE250620P005400002024-03-18 10:09AM EDT2025-06-2082.0078.3080.600.00-113526.61%
ADBE260116P005400002024-03-20 10:21AM EDT2026-01-1687.3089.3593.300.00-11826.68%
ADBE261218P005400002024-03-21 10:26AM EDT2026-12-18102.00101.10110.800.00-12526.99%