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
67,428.33 -207.51 (-0.31%) CMC Crypto 200
1,417.37 -11.20 (-0.78%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607C00550000 | 2024-05-30 9:30AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 1 | 94 | 65.43% |
| ADBE240614C00550000 | 2024-05-31 2:30PM EDT | 2024-06-14 | 0.68 | 0.56 | 1.16 | -0.27 | -28.42% | 26 | 93 | 62.89% |
| ADBE240621C00550000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 1.11 | 0.85 | 1.25 | -0.14 | -11.20% | 116 | 2,968 | 52.64% |
| ADBE240628C00550000 | 2024-05-31 1:40PM EDT | 2024-06-28 | 1.05 | 0.95 | 1.45 | -0.47 | -30.92% | 13 | 38 | 48.30% |
| ADBE240705C00550000 | 2024-05-31 10:18AM EDT | 2024-07-05 | 1.25 | 1.14 | 2.22 | -0.55 | -30.56% | 3 | 7 | 47.25% |
| ADBE240719C00550000 | 2024-05-31 3:51PM EDT | 2024-07-19 | 1.92 | 1.94 | 2.43 | -0.67 | -25.87% | 99 | 1,125 | 40.62% |
| ADBE240816C00550000 | 2024-05-31 10:32AM EDT | 2024-08-16 | 3.13 | 3.45 | 4.35 | -1.17 | -27.21% | 4 | 184 | 37.50% |
| ADBE240920C00550000 | 2024-05-31 12:53PM EDT | 2024-09-20 | 7.11 | 5.75 | 8.60 | -1.49 | -17.33% | 35 | 209 | 38.32% |
| ADBE241018C00550000 | 2024-05-31 3:56PM EDT | 2024-10-18 | 9.24 | 8.65 | 12.25 | -0.76 | -7.60% | 10 | 117 | 38.95% |
| ADBE241220C00550000 | 2024-05-31 2:47PM EDT | 2024-12-20 | 13.75 | 15.60 | 16.60 | -4.00 | -22.54% | 10 | 112 | 36.53% |
| ADBE250117C00550000 | 2024-05-31 10:44AM EDT | 2025-01-17 | 16.60 | 18.10 | 19.05 | -2.90 | -14.87% | 3 | 332 | 36.33% |
| ADBE250321C00550000 | 2024-05-30 3:02PM EDT | 2025-03-21 | 27.23 | 23.95 | 27.15 | 0.00 | - | 1 | 79 | 38.03% |
| ADBE260116C00550000 | 2024-05-31 1:24PM EDT | 2026-01-16 | 54.46 | 51.80 | 54.85 | -2.12 | -3.75% | 3 | 637 | 39.53% |
| ADBE260618C00550000 | 2024-05-29 10:44AM EDT | 2026-06-18 | 91.05 | 66.15 | 73.85 | 0.00 | - | - | 32 | 42.78% |
| ADBE261218C00550000 | 2024-05-31 11:25AM EDT | 2026-12-18 | 80.38 | 79.10 | 87.95 | -4.72 | -5.55% | 8 | 50 | 43.32% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240607P00550000 | 2024-04-29 11:05AM EDT | 2024-06-07 | 75.01 | 67.80 | 72.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240614P00550000 | 2024-05-14 10:51AM EDT | 2024-06-14 | 75.01 | 101.15 | 109.80 | 0.00 | - | - | 1 | 51.27% |
| ADBE240621P00550000 | 2024-05-24 1:33PM EDT | 2024-06-21 | 72.40 | 101.80 | 109.80 | 0.00 | - | 4 | 681 | 74.09% |
| ADBE240719P00550000 | 2024-05-30 3:22PM EDT | 2024-07-19 | 103.51 | 101.70 | 110.90 | 0.00 | - | 1 | 221 | 50.95% |
| ADBE240816P00550000 | 2024-05-31 11:25AM EDT | 2024-08-16 | 114.64 | 103.70 | 110.55 | +17.34 | +17.82% | 10 | 79 | 39.74% |
| ADBE240920P00550000 | 2024-05-31 11:17AM EDT | 2024-09-20 | 115.69 | 105.50 | 110.20 | +42.85 | +58.83% | 3 | 262 | 32.24% |
| ADBE241018P00550000 | 2024-05-31 11:25AM EDT | 2024-10-18 | 116.14 | 105.95 | 110.05 | +35.74 | +44.45% | 10 | 64 | 28.56% |
| ADBE241220P00550000 | 2024-05-31 11:17AM EDT | 2024-12-20 | 118.19 | 108.45 | 112.75 | +15.55 | +15.15% | 3 | 92 | 27.18% |
| ADBE250117P00550000 | 2024-05-31 9:57AM EDT | 2025-01-17 | 115.95 | 109.55 | 114.70 | +3.95 | +3.53% | 1 | 644 | 27.56% |
| ADBE250321P00550000 | 2024-05-07 2:11PM EDT | 2025-03-21 | 82.00 | 111.75 | 118.10 | 0.00 | - | 1 | 33 | 27.37% |
| ADBE260116P00550000 | 2024-04-22 9:37AM EDT | 2026-01-16 | 112.47 | 96.85 | 108.50 | 0.00 | - | 10 | 119 | 12.50% |
| ADBE261218P00550000 | 2024-04-24 1:10PM EDT | 2026-12-18 | 118.95 | 116.00 | 126.00 | 0.00 | - | 15 | 18 | 18.83% |
© 2024 Yahoo. All rights reserved.