Canada 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
504.25 -0.35 (-0.07%)
After hours: 05:43PM EDT
In The Money
Show:ListStraddle
Strike:500.00
CallsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE240328C005000002024-03-28 3:59PM EDT2024-03-284.802.975.90-1.25-20.66%45352029.25%
ADBE240405C005000002024-03-28 3:20PM EDT2024-04-059.639.109.45-0.87-8.29%26642121.95%
ADBE240412C005000002024-03-28 3:36PM EDT2024-04-1213.0012.4013.15+0.25+1.96%287925.49%
ADBE240419C005000002024-03-28 3:54PM EDT2024-04-1915.6115.1015.70-0.99-5.96%9251526.39%
ADBE240426C005000002024-03-28 3:03PM EDT2024-04-2618.6017.6518.65-0.48-2.52%99028.28%
ADBE240503C005000002024-03-28 12:05PM EDT2024-05-0319.0017.0021.00-2.30-10.80%152129.18%
ADBE240517C005000002024-03-28 3:52PM EDT2024-05-1724.5023.9524.25+0.30+1.24%12070929.21%
ADBE240621C005000002024-03-28 3:57PM EDT2024-06-2137.0036.6037.15+0.85+2.35%8166835.82%
ADBE240719C005000002024-03-28 10:58AM EDT2024-07-1941.0041.1041.55+0.77+1.91%218535.06%
ADBE240816C005000002024-03-28 10:02AM EDT2024-08-1647.1344.3546.55+2.08+4.62%15835.44%
ADBE240920C005000002024-03-28 12:53PM EDT2024-09-2051.8050.4054.95-2.20-4.07%2117737.81%
ADBE241018C005000002024-03-28 3:24PM EDT2024-10-1859.0054.5560.35+1.13+1.95%12138.76%
ADBE241220C005000002024-03-28 2:23PM EDT2024-12-2068.4665.7070.80+0.27+0.40%2224740.07%
ADBE250117C005000002024-03-28 2:23PM EDT2025-01-1772.5270.2572.90+1.63+2.30%631139.30%
ADBE250321C005000002024-03-26 11:02AM EDT2025-03-2183.1080.3581.950.00-13640.32%
ADBE250620C005000002024-03-28 3:21PM EDT2025-06-2092.7190.5593.75-4.74-4.86%315241.44%
ADBE260116C005000002024-03-27 1:51PM EDT2026-01-16112.60112.30116.250.00-9645242.85%
ADBE261218C005000002024-03-28 2:53PM EDT2026-12-18143.00139.00148.00-2.00-1.38%67245.01%
PutsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE240328P005000002024-03-28 3:58PM EDT2024-03-280.100.010.16-1.45-93.55%2,5242,62413.43%
ADBE240405P005000002024-03-28 3:58PM EDT2024-04-054.154.104.35-1.26-23.29%61186020.30%
ADBE240412P005000002024-03-28 1:21PM EDT2024-04-126.856.957.85-0.99-12.63%6133423.80%
ADBE240419P005000002024-03-28 3:59PM EDT2024-04-199.199.059.40-0.81-8.10%2343,60122.97%
ADBE240426P005000002024-03-28 3:54PM EDT2024-04-2611.6011.0511.80-0.33-2.77%2114724.34%
ADBE240503P005000002024-03-28 2:49PM EDT2024-05-0313.1011.6014.15-1.44-9.90%141925.63%
ADBE240517P005000002024-03-28 3:56PM EDT2024-05-1715.8115.7516.05-0.51-3.12%5960724.39%
ADBE240621P005000002024-03-28 3:56PM EDT2024-06-2125.8525.9026.20-0.18-0.69%1871,10029.27%
ADBE240719P005000002024-03-28 3:32PM EDT2024-07-1928.6228.5528.95-1.27-4.25%1630627.89%
ADBE240816P005000002024-03-28 12:50PM EDT2024-08-1633.4831.4531.95+1.18+3.65%551327.40%
ADBE240920P005000002024-03-27 3:54PM EDT2024-09-2037.4536.6538.800.00-451129.48%
ADBE241018P005000002024-03-28 12:33PM EDT2024-10-1840.5036.5041.30-1.00-2.41%14529.07%
ADBE241220P005000002024-03-28 2:18PM EDT2024-12-2046.3544.3548.05-1.07-2.26%224129.39%
ADBE250117P005000002024-03-28 2:05PM EDT2025-01-1747.7547.8048.55-1.72-3.48%21,81928.25%
ADBE250321P005000002024-03-27 12:59PM EDT2025-03-2154.0050.9053.50-1.00-1.82%114228.17%
ADBE250620P005000002024-03-28 12:23PM EDT2025-06-2060.5056.4060.20+3.32+5.81%332328.21%
ADBE260116P005000002024-03-27 1:50PM EDT2026-01-1669.2069.9572.250.00-8632927.84%
ADBE261218P005000002024-03-22 3:16PM EDT2026-12-1888.0081.0590.950.00-16328.45%