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
504.98 +0.38 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:620.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240405C006200002024-03-28 9:45AM EDT2024-04-050.050.000.680.00-15465.82%
ADBE240412C006200002024-03-26 12:06PM EDT2024-04-120.300.000.880.00-21956.08%
ADBE240419C006200002024-03-28 3:39PM EDT2024-04-190.120.120.13-0.05-29.41%781,64434.96%
ADBE240426C006200002024-03-25 12:46PM EDT2024-04-260.630.010.500.00-24036.67%
ADBE240503C006200002024-03-27 9:30AM EDT2024-05-030.850.070.620.00-1134.08%
ADBE240517C006200002024-03-26 1:25PM EDT2024-05-171.650.430.890.00-131930.77%
ADBE240621C006200002024-03-27 12:26PM EDT2024-06-214.774.054.800.00-3683534.44%
ADBE240719C006200002024-03-28 1:58PM EDT2024-07-196.405.856.80-1.64-20.40%113533.10%
ADBE240816C006200002024-03-28 11:22AM EDT2024-08-168.507.809.05-1.75-17.07%27932.51%
ADBE240920C006200002024-03-27 10:57AM EDT2024-09-2014.6013.1014.550.00-16134.62%
ADBE241018C006200002024-03-18 11:00AM EDT2024-10-1820.0015.1017.250.00-22034.45%
ADBE241220C006200002024-03-20 2:36PM EDT2024-12-2030.9523.4525.600.00-57435.89%
ADBE250117C006200002024-03-27 1:17PM EDT2025-01-1726.8626.5528.25-0.51-1.86%236035.80%
ADBE250321C006200002024-03-28 11:03AM EDT2025-03-2135.3533.4035.80-0.40-1.12%11436.65%
ADBE250620C006200002024-03-26 1:59PM EDT2025-06-2049.8844.6546.900.00-522837.98%
ADBE260116C006200002024-03-20 9:54AM EDT2026-01-1676.1266.0568.500.00-157239.49%
ADBE261218C006200002024-03-28 3:50PM EDT2026-12-1896.3692.00101.00-1.31-1.34%11341.93%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240419P006200002024-03-27 2:03PM EDT2024-04-19115.39111.05119.65-2.16-1.84%2265.49%
ADBE240426P006200002024-03-14 2:47PM EDT2024-04-2659.57111.05119.600.00-1056.86%
ADBE240517P006200002024-03-27 3:06PM EDT2024-05-17113.95111.05118.75-0.35-0.31%19940.84%
ADBE240621P006200002024-03-14 12:34PM EDT2024-06-2168.51112.55119.000.00-857331.91%
ADBE240719P006200002024-03-28 10:05AM EDT2024-07-19114.80111.85120.00+42.80+59.44%168029.55%
ADBE240816P006200002024-03-06 11:22AM EDT2024-08-1695.50114.45118.450.00-3223.79%
ADBE240920P006200002024-03-18 10:20AM EDT2024-09-20122.97115.90120.800.00-207124.79%
ADBE241018P006200002024-03-05 11:49AM EDT2024-10-18100.40116.85121.850.00--324.27%
ADBE241220P006200002024-03-15 11:18AM EDT2024-12-20136.94120.50125.300.00-87224.40%
ADBE250117P006200002024-03-25 10:18AM EDT2025-01-17126.00122.65126.500.00-416624.18%
ADBE250620P006200002024-03-15 12:35PM EDT2025-06-20144.05128.50133.650.00-23023.82%
ADBE260116P006200002024-03-12 11:44AM EDT2026-01-16110.95139.35143.900.00-51424.10%