Canada markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
492.27-1.32 (-0.27%)
At close: 04:00PM EDT
495.27 +3.00 (+0.61%)
After hours: 07:53PM EDT
In The Money
Show:ListStraddle
Strike:575.00
CallsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE240510C005750002024-04-12 10:07AM EDT2024-05-100.260.010.820.00-1387.99%
ADBE240517C005750002024-05-07 11:34AM EDT2024-05-170.090.040.10+0.01+12.50%1531739.45%
ADBE240524C005750002024-04-12 9:30AM EDT2024-05-240.660.000.270.00-1134.57%
ADBE240621C005750002024-05-07 3:54PM EDT2024-06-213.953.554.15+0.43+12.22%2913537.66%
ADBE240719C005750002024-05-07 11:58AM EDT2024-07-196.615.656.65-0.04-0.60%19234.34%
ADBE240920C005750002024-05-03 2:29PM EDT2024-09-2013.8014.1016.500.00-16036.04%
ADBE241018C005750002024-05-02 10:47AM EDT2024-10-1813.8517.7018.650.00-15534.74%
PutsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADBE240510P005750002024-04-11 10:13AM EDT2024-05-1095.0080.5086.100.00-1092.87%
ADBE240517P005750002024-05-03 3:53PM EDT2024-05-1788.4079.7585.350.00-4470.36%
ADBE240621P005750002024-04-02 12:52PM EDT2024-06-2178.8597.05102.050.00--063.23%
ADBE240719P005750002024-04-18 1:08PM EDT2024-07-19101.0083.6087.050.00-39329.94%
ADBE240920P005750002024-05-07 3:00PM EDT2024-09-2087.7187.8591.10-23.39-21.05%26627.32%
ADBE241018P005750002024-05-07 3:05PM EDT2024-10-1889.0389.7591.65-10.02-10.12%21625.47%