Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,057.83 +110.18 (+0.16%) CMC Crypto 200
1,371.73 -2.11 (-0.15%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00310000 | 2024-04-30 9:51AM EDT | 310.00 | 164.75 | 171.70 | 175.90 | 0.00 | - | - | 0 | 156.84% |
| ADBE240524C00360000 | 2024-05-14 1:52PM EDT | 360.00 | 109.94 | 121.80 | 125.75 | 0.00 | - | 1 | 1 | 108.01% |
| ADBE240524C00370000 | 2024-05-16 11:52AM EDT | 370.00 | 115.48 | 111.75 | 115.75 | 0.00 | - | 1 | 3 | 98.05% |
| ADBE240524C00390000 | 2024-05-01 9:38AM EDT | 390.00 | 75.10 | 91.90 | 95.80 | 0.00 | - | - | 1 | 84.52% |
| ADBE240524C00400000 | 2024-05-16 2:05PM EDT | 400.00 | 83.75 | 81.85 | 85.80 | 0.00 | - | 5 | 6 | 75.20% |
| ADBE240524C00410000 | 2024-05-06 11:49AM EDT | 410.00 | 84.66 | 71.95 | 75.85 | 0.00 | - | - | 3 | 68.75% |
| ADBE240524C00420000 | 2024-05-13 12:32PM EDT | 420.00 | 68.74 | 61.85 | 65.85 | 0.00 | - | 1 | 3 | 59.03% |
| ADBE240524C00425000 | 2024-05-01 9:39AM EDT | 425.00 | 41.70 | 56.85 | 60.90 | 0.00 | - | - | 1 | 55.42% |
| ADBE240524C00440000 | 2024-05-17 11:27AM EDT | 440.00 | 43.61 | 41.90 | 45.95 | -0.39 | -0.89% | 3 | 2 | 65.27% |
| ADBE240524C00445000 | 2024-05-17 11:26AM EDT | 445.00 | 38.65 | 37.20 | 41.10 | +0.36 | +0.94% | 2 | 1 | 60.80% |
| ADBE240524C00450000 | 2024-05-15 11:58AM EDT | 450.00 | 37.50 | 32.05 | 36.20 | 0.00 | - | 4 | 6 | 55.79% |
| ADBE240524C00460000 | 2024-05-17 2:45PM EDT | 460.00 | 23.30 | 23.45 | 26.45 | -6.80 | -22.59% | 25 | 14 | 45.52% |
| ADBE240524C00462500 | 2024-05-14 1:52PM EDT | 462.50 | 14.05 | 20.45 | 23.00 | 0.00 | - | 2 | 1 | 36.68% |
| ADBE240524C00465000 | 2024-05-15 12:05PM EDT | 465.00 | 19.82 | 19.20 | 21.40 | -3.43 | -14.75% | 1 | 16 | 39.03% |
| ADBE240524C00467500 | 2024-05-14 1:48PM EDT | 467.50 | 11.70 | 16.85 | 19.85 | 0.00 | - | 6 | 5 | 40.77% |
| ADBE240524C00470000 | 2024-05-17 2:20PM EDT | 470.00 | 15.37 | 14.25 | 17.05 | -4.03 | -20.77% | 2 | 76 | 35.86% |
| ADBE240524C00472500 | 2024-05-15 11:40AM EDT | 472.50 | 17.45 | 12.90 | 15.55 | 0.00 | - | 39 | 168 | 37.04% |
| ADBE240524C00475000 | 2024-05-17 12:25PM EDT | 475.00 | 12.30 | 11.70 | 12.90 | -2.18 | -15.06% | 11 | 97 | 32.59% |
| ADBE240524C00480000 | 2024-05-17 3:40PM EDT | 480.00 | 8.85 | 8.70 | 10.00 | -0.75 | -7.81% | 72 | 163 | 33.16% |
| ADBE240524C00482500 | 2024-05-17 3:51PM EDT | 482.50 | 7.40 | 7.30 | 7.75 | -1.05 | -12.43% | 265 | 174 | 29.45% |
| ADBE240524C00485000 | 2024-05-17 3:57PM EDT | 485.00 | 6.13 | 6.20 | 6.45 | -0.87 | -12.43% | 219 | 491 | 29.10% |
| ADBE240524C00487500 | 2024-05-17 3:52PM EDT | 487.50 | 5.28 | 5.10 | 5.75 | -0.33 | -5.88% | 151 | 108 | 30.66% |
| ADBE240524C00490000 | 2024-05-17 3:55PM EDT | 490.00 | 4.25 | 3.85 | 5.25 | -0.75 | -15.00% | 253 | 394 | 32.60% |
| ADBE240524C00492500 | 2024-05-17 3:53PM EDT | 492.50 | 3.39 | 3.25 | 3.50 | -0.84 | -19.86% | 81 | 166 | 28.60% |
| ADBE240524C00495000 | 2024-05-17 3:58PM EDT | 495.00 | 2.65 | 2.54 | 2.99 | -0.86 | -24.50% | 216 | 365 | 29.48% |
| ADBE240524C00497500 | 2024-05-17 3:55PM EDT | 497.50 | 2.03 | 1.80 | 6.00 | -0.97 | -32.33% | 91 | 210 | 46.70% |
| ADBE240524C00500000 | 2024-05-17 3:57PM EDT | 500.00 | 1.62 | 1.57 | 1.79 | -0.66 | -28.95% | 335 | 1,070 | 28.86% |
| ADBE240524C00502500 | 2024-05-17 3:23PM EDT | 502.50 | 1.20 | 1.15 | 1.47 | -0.56 | -31.82% | 129 | 33 | 29.40% |
| ADBE240524C00505000 | 2024-05-17 3:52PM EDT | 505.00 | 0.93 | 0.87 | 1.09 | -0.62 | -40.00% | 665 | 268 | 29.03% |
| ADBE240524C00510000 | 2024-05-17 3:34PM EDT | 510.00 | 0.55 | 0.46 | 0.89 | -0.47 | -46.08% | 165 | 430 | 31.73% |
| ADBE240524C00515000 | 2024-05-17 3:40PM EDT | 515.00 | 0.32 | 0.25 | 0.36 | -0.20 | -38.46% | 277 | 364 | 29.35% |
| ADBE240524C00520000 | 2024-05-17 3:15PM EDT | 520.00 | 0.22 | 0.08 | 0.33 | -0.27 | -55.10% | 101 | 258 | 32.37% |
| ADBE240524C00525000 | 2024-05-17 3:26PM EDT | 525.00 | 0.13 | 0.05 | 0.31 | -0.10 | -43.48% | 28 | 137 | 35.35% |
| ADBE240524C00530000 | 2024-05-17 3:32PM EDT | 530.00 | 0.08 | 0.03 | 0.15 | -0.13 | -61.90% | 9 | 67 | 34.38% |
| ADBE240524C00535000 | 2024-05-17 1:27PM EDT | 535.00 | 0.06 | 0.02 | 0.12 | -0.13 | -68.42% | 37 | 305 | 36.13% |
| ADBE240524C00540000 | 2024-05-15 3:32PM EDT | 540.00 | 0.20 | 0.02 | 0.75 | 0.00 | - | 9 | 58 | 52.93% |
| ADBE240524C00545000 | 2024-05-10 12:22PM EDT | 545.00 | 0.19 | 0.02 | 0.73 | 0.00 | - | 1 | 27 | 56.08% |
| ADBE240524C00550000 | 2024-05-17 11:34AM EDT | 550.00 | 0.15 | 0.01 | 0.10 | 0.00 | - | 1 | 56 | 43.46% |
| ADBE240524C00555000 | 2024-05-13 1:26PM EDT | 555.00 | 0.11 | 0.01 | 0.25 | 0.00 | - | 4 | 6 | 52.25% |
| ADBE240524C00560000 | 2024-05-15 3:59PM EDT | 560.00 | 0.10 | 0.01 | 0.06 | 0.00 | - | 13 | 31 | 45.70% |
| ADBE240524C00565000 | 2024-05-13 2:39PM EDT | 565.00 | 0.08 | 0.01 | 0.70 | 0.00 | - | 6 | 13 | 61.04% |
| ADBE240524C00570000 | 2024-05-08 9:30AM EDT | 570.00 | 0.14 | 0.01 | 0.69 | 0.00 | - | 1 | 19 | 63.77% |
| ADBE240524C00575000 | 2024-05-15 9:30AM EDT | 575.00 | 0.31 | 0.00 | 0.69 | 0.00 | - | 1 | 1 | 66.41% |
| ADBE240524C00580000 | 2024-05-17 3:42PM EDT | 580.00 | 0.01 | 0.01 | 0.34 | -0.08 | -88.89% | 9 | 51 | 62.79% |
| ADBE240524C00585000 | 2024-05-07 11:39AM EDT | 585.00 | 0.36 | 0.00 | 0.69 | 0.00 | - | - | 1 | 71.88% |
| ADBE240524C00590000 | 2024-05-13 3:51PM EDT | 590.00 | 0.05 | 0.00 | 0.69 | 0.00 | - | 2 | 2 | 74.56% |
| ADBE240524C00600000 | 2024-04-29 9:51AM EDT | 600.00 | 0.10 | 0.00 | 0.68 | 0.00 | - | - | 1 | 79.64% |
| ADBE240524C00620000 | 2024-05-09 11:46AM EDT | 620.00 | 0.25 | 0.00 | 0.68 | 0.00 | - | 1 | 1 | 89.65% |
| ADBE240524C00625000 | 2024-05-09 11:46AM EDT | 625.00 | 0.18 | 0.00 | 1.88 | 0.00 | - | 1 | 1 | 107.91% |
| ADBE240524C00675000 | 2024-04-16 12:26PM EDT | 675.00 | 0.66 | 0.00 | 0.68 | 0.00 | - | - | 1 | 114.94% |
| ADBE240524C00690000 | 2024-05-13 1:28PM EDT | 690.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 50 | 50 | 162.48% |
| ADBE240524C00700000 | 2024-05-13 1:23PM EDT | 700.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 50 | 51 | 167.55% |
| ADBE240524C00710000 | 2024-05-13 1:28PM EDT | 710.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 20 | 20 | 172.51% |
| ADBE240524C00720000 | 2024-05-13 1:30PM EDT | 720.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 8 | 8 | 177.37% |
| ADBE240524C00730000 | 2024-05-13 1:30PM EDT | 730.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 5 | 5 | 182.13% |
| ADBE240524C00750000 | 2024-05-15 2:59PM EDT | 750.00 | 0.01 | 0.00 | 1.24 | 0.00 | - | 35 | 503 | 156.93% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00310000 | 2024-05-15 11:21AM EDT | 310.00 | 0.06 | 0.00 | 4.30 | 0.00 | - | 3 | 15 | 210.30% |
| ADBE240524P00360000 | 2024-05-16 11:35AM EDT | 360.00 | 0.73 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 149.66% |
| ADBE240524P00380000 | 2024-05-02 3:44PM EDT | 380.00 | 0.19 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 127.10% |
| ADBE240524P00390000 | 2024-05-07 11:43AM EDT | 390.00 | 0.13 | 0.00 | 0.07 | 0.00 | - | 1 | 10 | 61.72% |
| ADBE240524P00400000 | 2024-05-17 3:34PM EDT | 400.00 | 0.07 | 0.00 | 0.10 | -0.02 | -22.22% | 4 | 53 | 57.23% |
| ADBE240524P00405000 | 2024-05-13 2:39PM EDT | 405.00 | 0.09 | 0.01 | 0.08 | 0.00 | - | 4 | 48 | 53.13% |
| ADBE240524P00410000 | 2024-05-17 12:32PM EDT | 410.00 | 0.04 | 0.01 | 0.15 | -0.07 | -63.64% | 2 | 29 | 53.32% |
| ADBE240524P00415000 | 2024-05-15 1:55PM EDT | 415.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 9 | 48 | 52.44% |
| ADBE240524P00420000 | 2024-05-16 3:07PM EDT | 420.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 2 | 87 | 46.29% |
| ADBE240524P00425000 | 2024-05-16 11:26AM EDT | 425.00 | 0.09 | 0.03 | 0.10 | -0.12 | -57.14% | 10 | 298 | 44.14% |
| ADBE240524P00430000 | 2024-05-17 1:29PM EDT | 430.00 | 0.05 | 0.01 | 0.23 | -0.15 | -75.00% | 23 | 250 | 45.80% |
| ADBE240524P00435000 | 2024-05-17 3:22PM EDT | 435.00 | 0.07 | 0.01 | 0.26 | -0.10 | -58.82% | 6 | 95 | 42.77% |
| ADBE240524P00440000 | 2024-05-17 3:59PM EDT | 440.00 | 0.08 | 0.00 | 3.95 | -0.16 | -66.67% | 54 | 143 | 60.72% |
| ADBE240524P00445000 | 2024-05-17 2:55PM EDT | 445.00 | 0.16 | 0.11 | 0.43 | -0.20 | -55.56% | 18 | 141 | 38.31% |
| ADBE240524P00450000 | 2024-05-17 3:57PM EDT | 450.00 | 0.24 | 0.18 | 0.46 | -0.26 | -52.00% | 126 | 496 | 34.55% |
| ADBE240524P00455000 | 2024-05-17 3:59PM EDT | 455.00 | 0.41 | 0.22 | 0.50 | -0.33 | -44.59% | 302 | 223 | 30.79% |
| ADBE240524P00457500 | 2024-05-17 1:54PM EDT | 457.50 | 0.48 | 0.35 | 0.76 | -0.48 | -50.00% | 77 | 184 | 31.59% |
| ADBE240524P00460000 | 2024-05-17 3:59PM EDT | 460.00 | 0.51 | 0.41 | 1.11 | -0.65 | -56.03% | 175 | 385 | 32.42% |
| ADBE240524P00462500 | 2024-05-17 3:39PM EDT | 462.50 | 0.80 | 0.58 | 0.87 | -0.90 | -52.94% | 76 | 109 | 27.83% |
| ADBE240524P00465000 | 2024-05-17 3:52PM EDT | 465.00 | 1.08 | 0.92 | 1.16 | -0.98 | -47.57% | 92 | 272 | 27.64% |
| ADBE240524P00467500 | 2024-05-17 3:47PM EDT | 467.50 | 1.37 | 1.18 | 1.50 | -0.88 | -39.11% | 131 | 232 | 27.28% |
| ADBE240524P00470000 | 2024-05-17 3:49PM EDT | 470.00 | 1.82 | 1.53 | 2.10 | -0.96 | -34.53% | 332 | 255 | 27.93% |
| ADBE240524P00472500 | 2024-05-17 3:46PM EDT | 472.50 | 2.45 | 2.19 | 2.80 | -0.85 | -25.76% | 170 | 84 | 28.38% |
| ADBE240524P00475000 | 2024-05-17 3:57PM EDT | 475.00 | 3.21 | 2.66 | 3.55 | -0.84 | -20.74% | 135 | 358 | 28.43% |
| ADBE240524P00477500 | 2024-05-17 3:48PM EDT | 477.50 | 3.84 | 3.70 | 4.00 | -1.41 | -26.86% | 19 | 109 | 26.62% |
| ADBE240524P00480000 | 2024-05-17 3:49PM EDT | 480.00 | 4.79 | 4.65 | 5.05 | -1.51 | -23.97% | 40 | 207 | 26.89% |
| ADBE240524P00482500 | 2024-05-17 3:55PM EDT | 482.50 | 6.03 | 4.95 | 6.20 | -0.92 | -13.24% | 86 | 75 | 26.94% |
| ADBE240524P00485000 | 2024-05-17 3:57PM EDT | 485.00 | 7.47 | 7.05 | 7.50 | -1.21 | -13.94% | 121 | 298 | 27.00% |
| ADBE240524P00487500 | 2024-05-17 3:49PM EDT | 487.50 | 8.56 | 8.45 | 9.05 | -1.24 | -12.65% | 69 | 155 | 27.48% |
| ADBE240524P00490000 | 2024-05-17 3:54PM EDT | 490.00 | 10.09 | 9.00 | 10.90 | -1.01 | -9.10% | 49 | 164 | 28.68% |
| ADBE240524P00492500 | 2024-05-17 3:54PM EDT | 492.50 | 11.80 | 11.00 | 12.65 | +0.49 | +4.33% | 4 | 34 | 28.96% |
| ADBE240524P00495000 | 2024-05-17 3:57PM EDT | 495.00 | 13.61 | 12.60 | 14.40 | -1.14 | -7.73% | 7 | 58 | 28.70% |
| ADBE240524P00497500 | 2024-05-15 1:00PM EDT | 497.50 | 14.55 | 16.35 | 17.25 | 0.00 | - | 1 | 3 | 33.52% |
| ADBE240524P00500000 | 2024-05-17 2:50PM EDT | 500.00 | 17.37 | 16.15 | 19.10 | +0.27 | +1.58% | 15 | 65 | 33.08% |
| ADBE240524P00505000 | 2024-05-16 10:59AM EDT | 505.00 | 21.06 | 20.85 | 24.10 | 0.00 | - | 3 | 21 | 38.56% |
| ADBE240524P00510000 | 2024-05-17 10:27AM EDT | 510.00 | 27.07 | 25.70 | 28.90 | -0.72 | -2.59% | 1 | 10 | 42.49% |
| ADBE240524P00515000 | 2024-05-16 10:14AM EDT | 515.00 | 29.40 | 29.80 | 34.00 | 0.00 | - | 2 | 35 | 48.05% |
| ADBE240524P00520000 | 2024-05-15 10:30AM EDT | 520.00 | 41.18 | 34.70 | 38.95 | 0.00 | - | 1 | 5 | 52.42% |
| ADBE240524P00525000 | 2024-05-09 10:04AM EDT | 525.00 | 37.69 | 39.80 | 43.85 | 0.00 | - | 9 | 0 | 56.23% |
| ADBE240524P00530000 | 2024-05-06 11:13AM EDT | 530.00 | 37.00 | 44.85 | 48.80 | 0.00 | - | 1 | 0 | 60.22% |
| ADBE240524P00535000 | 2024-05-01 9:35AM EDT | 535.00 | 71.35 | 49.60 | 53.95 | 0.00 | - | 2 | 0 | 65.66% |
| ADBE240524P00540000 | 2024-05-07 12:18PM EDT | 540.00 | 57.50 | 54.70 | 58.75 | +12.75 | +28.49% | 4 | 0 | 68.15% |
| ADBE240524P00550000 | 2024-04-26 9:30AM EDT | 550.00 | 77.05 | 64.60 | 68.95 | 0.00 | - | 1 | 0 | 77.87% |
| ADBE240524P00555000 | 2024-04-15 1:30PM EDT | 555.00 | 83.00 | 68.00 | 71.90 | 0.00 | - | 1 | 0 | 54.59% |
| ADBE240524P00570000 | 2024-04-08 11:21AM EDT | 570.00 | 87.15 | 74.55 | 80.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.