Singapore markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
501.53-2.87 (-0.57%)
As of 01:17PM EDT. Market open.
In the money
Show:ListStraddle
Strike:800.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240328C008000002024-03-13 10:08AM EDT2024-03-280.480.000.010.00-119256.25%
ADBE240405C008000002024-03-14 12:59PM EDT2024-04-050.360.000.420.00-45117.38%
ADBE240412C008000002024-03-14 3:57PM EDT2024-04-121.500.000.510.00-1890.04%
ADBE240419C008000002024-03-28 9:30AM EDT2024-04-190.460.000.05+0.45+4,500.00%196959.77%
ADBE240517C008000002024-03-28 10:12AM EDT2024-05-170.050.020.190.00-1117948.78%
ADBE240621C008000002024-03-28 11:27AM EDT2024-06-210.240.100.42-0.05-17.24%227541.24%
ADBE240719C008000002024-03-27 10:18AM EDT2024-07-190.430.190.730.00-124838.56%
ADBE240816C008000002024-03-27 10:18AM EDT2024-08-160.730.310.940.00-16935.84%
ADBE240920C008000002024-03-18 3:16PM EDT2024-09-202.410.961.660.00-36735.11%
ADBE241018C008000002024-03-20 2:46PM EDT2024-10-183.111.472.340.00-2634.64%
ADBE241220C008000002024-03-21 1:54PM EDT2024-12-205.104.104.300.00-12634.12%
ADBE250117C008000002024-03-28 10:41AM EDT2025-01-175.505.005.25-0.80-12.70%153233.89%
ADBE250321C008000002024-03-27 9:54AM EDT2025-03-219.308.008.600.00-1434.60%
ADBE250620C008000002024-03-26 12:18PM EDT2025-06-2016.7013.7014.500.00-19135.66%
ADBE260116C008000002024-03-21 11:08AM EDT2026-01-1628.6726.8528.000.00-24836.56%
ADBE261218C008000002024-03-21 10:55AM EDT2026-12-1852.4747.2554.800.00-1239.16%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240419P008000002024-01-08 2:43PM EDT2024-04-19224.35181.95186.250.00-100.00%
ADBE240621P008000002024-03-21 12:51PM EDT2024-06-21291.13297.05301.750.00-2057.07%
ADBE240719P008000002024-03-13 3:55PM EDT2024-07-19225.61295.40301.750.00--049.58%
ADBE240920P008000002023-12-21 3:00PM EDT2024-09-20202.90185.00193.000.00--00.00%
ADBE250117P008000002023-11-27 3:16PM EDT2025-01-17184.60203.20208.800.00--10.00%
ADBE260116P008000002024-03-18 9:35AM EDT2026-01-16296.88294.00303.900.00-2223.00%