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
67,941.22 +296.08 (+0.44%) CMC Crypto 200
1,430.48 +1.91 (+0.13%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:535.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607C00535000 | 2024-05-31 12:30PM EDT | 2024-06-07 | 0.05 | 0.02 | 1.03 | -0.03 | -37.50% | 4 | 111 | 75.88% |
| ADBE240614C00535000 | 2024-05-31 3:37PM EDT | 2024-06-14 | 1.10 | 1.28 | 1.79 | -0.51 | -31.68% | 18 | 108 | 63.31% |
| ADBE240621C00535000 | 2024-05-31 3:53PM EDT | 2024-06-21 | 1.62 | 1.57 | 2.08 | -0.59 | -26.70% | 52 | 214 | 53.05% |
| ADBE240628C00535000 | 2024-05-31 12:12PM EDT | 2024-06-28 | 1.44 | 1.70 | 2.20 | -1.50 | -51.02% | 2 | 4 | 47.71% |
| ADBE240705C00535000 | 2024-05-28 10:14AM EDT | 2024-07-05 | 4.75 | 1.67 | 2.51 | 0.00 | - | 1 | 1 | 43.91% |
| ADBE240719C00535000 | 2024-05-31 3:43PM EDT | 2024-07-19 | 2.64 | 2.94 | 3.95 | -1.06 | -28.65% | 6 | 210 | 41.69% |
| ADBE240816C00535000 | 2024-05-31 2:39PM EDT | 2024-08-16 | 3.93 | 4.85 | 5.85 | -2.64 | -40.18% | 6 | 30 | 37.30% |
| ADBE240920C00535000 | 2024-05-31 2:46PM EDT | 2024-09-20 | 7.65 | 8.35 | 11.05 | -2.90 | -27.49% | 12 | 256 | 38.64% |
| ADBE241018C00535000 | 2024-05-31 3:07PM EDT | 2024-10-18 | 10.24 | 11.35 | 14.10 | -11.76 | -53.45% | 17 | 113 | 38.12% |
| ADBE250117C00535000 | 2024-05-30 10:59AM EDT | 2025-01-17 | 25.90 | 20.85 | 22.70 | 0.00 | - | 1 | 12 | 36.82% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240614P00535000 | 2024-05-24 10:23AM EDT | 2024-06-14 | 61.05 | 87.95 | 95.20 | 0.00 | - | 2 | 2 | 61.46% |
| ADBE240621P00535000 | 2024-05-31 11:38AM EDT | 2024-06-21 | 99.80 | 86.80 | 93.75 | +40.77 | +69.07% | 2 | 16 | 62.51% |
| ADBE240628P00535000 | 2024-05-20 9:34AM EDT | 2024-06-28 | 60.05 | 87.05 | 95.40 | 0.00 | - | - | 2 | 60.18% |
| ADBE240719P00535000 | 2024-05-31 12:10PM EDT | 2024-07-19 | 100.95 | 87.45 | 95.90 | +38.15 | +60.75% | 10 | 81 | 46.46% |
| ADBE240816P00535000 | 2024-05-31 10:58AM EDT | 2024-08-16 | 99.48 | 90.05 | 94.80 | +19.00 | +23.61% | 1 | 1 | 34.57% |
| ADBE240920P00535000 | 2024-05-31 11:44AM EDT | 2024-09-20 | 102.90 | 93.05 | 96.90 | +24.88 | +31.89% | 2 | 62 | 32.22% |
| ADBE241018P00535000 | 2024-05-21 11:17AM EDT | 2024-10-18 | 67.00 | 93.00 | 97.80 | 0.00 | - | 8 | 20 | 30.06% |
| ADBE250117P00535000 | 2024-05-31 11:58AM EDT | 2025-01-17 | 107.00 | 97.55 | 101.10 | +33.02 | +44.63% | 7 | 11 | 26.69% |
© 2024 Yahoo. All rights reserved.