Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,598.88 -35.34 (-0.05%) CMC Crypto 200
1,424.61 -3.96 (-0.28%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:515.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607C00515000 | 2024-05-31 3:23PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 57 | 508 | 45.12% |
| ADBE240614C00515000 | 2024-05-31 1:42PM EDT | 2024-06-14 | 2.05 | 2.45 | 3.10 | -1.00 | -32.79% | 315 | 78 | 61.78% |
| ADBE240621C00515000 | 2024-05-31 1:42PM EDT | 2024-06-21 | 2.50 | 3.05 | 3.90 | -1.30 | -34.21% | 30 | 255 | 53.10% |
| ADBE240628C00515000 | 2024-05-31 10:59AM EDT | 2024-06-28 | 2.90 | 2.80 | 4.20 | -1.67 | -36.54% | 2 | 36 | 48.40% |
| ADBE240705C00515000 | 2024-05-31 2:22PM EDT | 2024-07-05 | 3.00 | 2.93 | 8.30 | -1.57 | -34.35% | 4 | 1 | 54.62% |
| ADBE240719C00515000 | 2024-05-31 3:38PM EDT | 2024-07-19 | 4.52 | 5.10 | 6.55 | -1.77 | -28.14% | 26 | 232 | 42.10% |
| ADBE240816C00515000 | 2024-05-31 12:11PM EDT | 2024-08-16 | 6.36 | 7.50 | 9.20 | -3.89 | -37.95% | 7 | 11 | 38.03% |
| ADBE240920C00515000 | 2024-05-31 3:22PM EDT | 2024-09-20 | 11.50 | 11.65 | 15.20 | -4.10 | -26.28% | 7 | 67 | 39.10% |
| ADBE241018C00515000 | 2024-05-31 12:13PM EDT | 2024-10-18 | 13.71 | 15.85 | 19.35 | -3.83 | -21.84% | 1 | 30 | 39.29% |
| ADBE250117C00515000 | 2024-05-30 2:59PM EDT | 2025-01-17 | 30.17 | 27.05 | 29.50 | 0.00 | - | 29 | 52 | 38.36% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607P00515000 | 2024-05-30 3:13PM EDT | 2024-06-07 | 66.17 | 65.85 | 74.65 | 0.00 | - | 250 | 0 | 104.26% |
| ADBE240614P00515000 | 2024-05-30 11:31AM EDT | 2024-06-14 | 62.27 | 70.05 | 74.90 | 0.00 | - | 1 | 0 | 58.33% |
| ADBE240621P00515000 | 2024-05-31 11:35AM EDT | 2024-06-21 | 81.12 | 70.55 | 75.00 | +13.42 | +19.82% | 14 | 46 | 58.53% |
| ADBE240628P00515000 | 2024-05-28 9:54AM EDT | 2024-06-28 | 49.12 | 71.25 | 76.20 | 0.00 | - | 12 | 12 | 54.32% |
| ADBE240719P00515000 | 2024-05-30 3:12PM EDT | 2024-07-19 | 82.17 | 71.70 | 75.90 | +11.85 | +16.85% | 11 | 123 | 40.02% |
| ADBE240816P00515000 | 2024-05-30 3:52PM EDT | 2024-08-16 | 74.37 | 73.00 | 77.05 | 0.00 | - | 6 | 6 | 33.95% |
| ADBE240920P00515000 | 2024-05-30 3:52PM EDT | 2024-09-20 | 77.04 | 75.60 | 79.25 | 0.00 | - | 28 | 119 | 31.23% |
| ADBE241018P00515000 | 2024-05-29 2:13PM EDT | 2024-10-18 | 56.45 | 77.40 | 81.25 | 0.00 | - | 8 | 38 | 30.29% |
| ADBE250117P00515000 | 2024-05-21 1:48PM EDT | 2025-01-17 | 63.25 | 82.45 | 86.65 | 0.00 | - | - | 100 | 28.19% |
© 2024 Yahoo. All rights reserved.