Canada markets open in 3 hours 54 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
504.90 +0.50 (+0.10%)
Pre-Market: 05:35AM EDT
In The Money
Show:ListStraddle
Strike:380.00
CallsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE240328C003800002024-03-26 1:27PM EDT2024-03-28131.160.000.000.00-200.00%
ADBE240419C003800002024-03-15 9:39AM EDT2024-04-19124.520.000.000.00-100.00%
ADBE240426C003800002024-03-18 3:43PM EDT2024-04-26135.750.000.000.00-600.00%
ADBE240621C003800002024-03-19 12:55PM EDT2024-06-21145.000.000.000.00-100.00%
ADBE240719C003800002024-03-15 2:01PM EDT2024-07-19121.610.000.000.00-600.00%
ADBE241018C003800002024-03-20 10:03AM EDT2024-10-18154.150.000.000.00--00.00%
ADBE241220C003800002024-03-15 1:25PM EDT2024-12-20139.980.000.000.00--00.00%
ADBE250117C003800002024-03-21 10:53AM EDT2025-01-17157.300.000.000.00-300.00%
ADBE250321C003800002024-03-15 11:38AM EDT2025-03-21144.450.000.000.00--00.00%
ADBE250620C003800002024-03-15 12:53PM EDT2025-06-20153.450.000.000.00-200.00%
ADBE260116C003800002024-01-29 10:51AM EDT2026-01-16302.39226.40232.700.00-1270.29%
ADBE261218C003800002024-01-31 4:57PM EDT2026-12-18307.50262.00271.000.00--872.54%
PutsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE240328P003800002024-03-22 12:54PM EDT2024-03-280.030.000.000.00-3050.00%
ADBE240405P003800002024-03-25 9:30AM EDT2024-04-050.100.000.000.00-70025.00%
ADBE240412P003800002024-03-18 9:56AM EDT2024-04-120.140.000.000.00-39025.00%
ADBE240419P003800002024-03-19 9:43AM EDT2024-04-190.200.000.000.00-1025.00%
ADBE240426P003800002024-03-18 10:33AM EDT2024-04-260.400.000.000.00-3025.00%
ADBE240517P003800002024-03-27 10:08AM EDT2024-05-170.460.000.000.00-1012.50%
ADBE240621P003800002024-03-26 10:25AM EDT2024-06-212.160.000.000.00-2012.50%
ADBE240719P003800002024-03-27 2:35PM EDT2024-07-192.750.000.000.00-2012.50%
ADBE240816P003800002024-03-27 10:51AM EDT2024-08-163.850.000.000.00-1006.25%
ADBE240920P003800002024-03-27 3:42PM EDT2024-09-205.790.000.000.00-106.25%
ADBE241018P003800002024-03-22 12:15PM EDT2024-10-187.650.000.000.00-406.25%
ADBE241220P003800002024-03-27 9:30AM EDT2024-12-2010.100.000.000.00-106.25%
ADBE250117P003800002024-03-27 9:52AM EDT2025-01-1711.650.000.000.00-206.25%
ADBE250321P003800002024-03-18 1:41PM EDT2025-03-2114.550.000.000.00-306.25%
ADBE250620P003800002024-03-18 11:25AM EDT2025-06-2019.450.000.000.00-206.25%
ADBE260116P003800002024-03-18 11:52AM EDT2026-01-1627.100.000.000.00-103.13%
ADBE261218P003800002024-03-13 3:24PM EDT2026-12-1831.330.000.000.00--03.13%