Singapore markets closed
Straits Times Index
3,292.96 +10.91 (+0.33%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,292.26 -46.81 (-3.50%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00400000 | 2024-04-25 12:39PM EDT | 400.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240510C00420000 | 2024-04-19 2:06PM EDT | 420.00 | 48.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240510C00440000 | 2024-04-11 10:10AM EDT | 440.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240510C00445000 | 2024-04-25 1:32PM EDT | 445.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240510C00450000 | 2024-04-29 3:40PM EDT | 450.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240510C00455000 | 2024-04-29 9:32AM EDT | 455.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240510C00460000 | 2024-04-29 3:03PM EDT | 460.00 | 17.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE240510C00465000 | 2024-04-29 3:54PM EDT | 465.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240510C00467500 | 2024-04-29 3:54PM EDT | 467.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ADBE240510C00470000 | 2024-04-29 3:59PM EDT | 470.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| ADBE240510C00472500 | 2024-04-29 3:59PM EDT | 472.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ADBE240510C00475000 | 2024-04-29 3:59PM EDT | 475.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.78% |
| ADBE240510C00477500 | 2024-04-29 3:55PM EDT | 477.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 1.56% |
| ADBE240510C00480000 | 2024-04-29 3:59PM EDT | 480.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 1.56% |
| ADBE240510C00482500 | 2024-04-29 2:56PM EDT | 482.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ADBE240510C00485000 | 2024-04-29 3:13PM EDT | 485.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| ADBE240510C00487500 | 2024-04-29 2:49PM EDT | 487.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ADBE240510C00490000 | 2024-04-29 3:39PM EDT | 490.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| ADBE240510C00492500 | 2024-04-26 11:43AM EDT | 492.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ADBE240510C00495000 | 2024-04-29 3:20PM EDT | 495.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| ADBE240510C00500000 | 2024-04-29 3:57PM EDT | 500.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 6.25% |
| ADBE240510C00505000 | 2024-04-29 3:48PM EDT | 505.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| ADBE240510C00510000 | 2024-04-29 3:48PM EDT | 510.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| ADBE240510C00515000 | 2024-04-29 3:51PM EDT | 515.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| ADBE240510C00520000 | 2024-04-29 1:13PM EDT | 520.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ADBE240510C00525000 | 2024-04-29 10:03AM EDT | 525.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ADBE240510C00530000 | 2024-04-29 3:45PM EDT | 530.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ADBE240510C00535000 | 2024-04-26 9:30AM EDT | 535.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240510C00540000 | 2024-04-29 12:56PM EDT | 540.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADBE240510C00545000 | 2024-04-29 11:52AM EDT | 545.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240510C00550000 | 2024-04-29 3:05PM EDT | 550.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| ADBE240510C00555000 | 2024-04-29 10:33AM EDT | 555.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ADBE240510C00560000 | 2024-04-23 2:27PM EDT | 560.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ADBE240510C00565000 | 2024-04-24 11:29AM EDT | 565.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240510C00570000 | 2024-04-29 1:46PM EDT | 570.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| ADBE240510C00575000 | 2024-04-12 10:07AM EDT | 575.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240510C00580000 | 2024-04-19 12:31PM EDT | 580.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240510C00585000 | 2024-04-26 11:58AM EDT | 585.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240510C00590000 | 2024-04-08 12:15PM EDT | 590.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADBE240510C00600000 | 2024-04-26 11:58AM EDT | 600.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240510C00680000 | 2024-04-26 1:19PM EDT | 680.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00380000 | 2024-04-18 11:32AM EDT | 380.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240510P00390000 | 2024-04-29 1:46PM EDT | 390.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ADBE240510P00400000 | 2024-04-29 1:45PM EDT | 400.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ADBE240510P00410000 | 2024-04-29 2:11PM EDT | 410.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADBE240510P00415000 | 2024-04-29 2:58PM EDT | 415.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| ADBE240510P00420000 | 2024-04-25 3:47PM EDT | 420.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| ADBE240510P00425000 | 2024-04-29 10:08AM EDT | 425.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADBE240510P00430000 | 2024-04-29 3:20PM EDT | 430.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| ADBE240510P00435000 | 2024-04-29 2:44PM EDT | 435.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| ADBE240510P00440000 | 2024-04-29 3:00PM EDT | 440.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| ADBE240510P00445000 | 2024-04-29 3:08PM EDT | 445.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| ADBE240510P00450000 | 2024-04-29 3:58PM EDT | 450.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| ADBE240510P00455000 | 2024-04-29 3:46PM EDT | 455.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| ADBE240510P00460000 | 2024-04-29 3:55PM EDT | 460.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| ADBE240510P00465000 | 2024-04-29 3:55PM EDT | 465.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| ADBE240510P00467500 | 2024-04-29 3:07PM EDT | 467.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| ADBE240510P00470000 | 2024-04-29 3:52PM EDT | 470.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.78% |
| ADBE240510P00472500 | 2024-04-29 3:59PM EDT | 472.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.20% |
| ADBE240510P00475000 | 2024-04-29 3:59PM EDT | 475.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ADBE240510P00477500 | 2024-04-29 3:55PM EDT | 477.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| ADBE240510P00480000 | 2024-04-29 3:03PM EDT | 480.00 | 13.49 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| ADBE240510P00482500 | 2024-04-29 3:54PM EDT | 482.50 | 14.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| ADBE240510P00485000 | 2024-04-29 11:51AM EDT | 485.00 | 12.53 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ADBE240510P00490000 | 2024-04-29 3:58PM EDT | 490.00 | 19.61 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADBE240510P00495000 | 2024-04-29 3:58PM EDT | 495.00 | 23.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240510P00500000 | 2024-04-29 3:03PM EDT | 500.00 | 28.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240510P00505000 | 2024-04-25 3:23PM EDT | 505.00 | 32.49 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| ADBE240510P00510000 | 2024-04-26 2:05PM EDT | 510.00 | 31.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240510P00515000 | 2024-04-26 2:05PM EDT | 515.00 | 36.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240510P00520000 | 2024-04-29 9:47AM EDT | 520.00 | 42.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240510P00530000 | 2024-04-17 12:36PM EDT | 530.00 | 55.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240510P00535000 | 2024-04-15 1:47PM EDT | 535.00 | 62.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240510P00540000 | 2024-04-16 1:55PM EDT | 540.00 | 63.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240510P00545000 | 2024-04-05 12:06PM EDT | 545.00 | 58.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240510P00555000 | 2024-04-15 3:54PM EDT | 555.00 | 84.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240510P00560000 | 2024-04-23 10:37AM EDT | 560.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240510P00565000 | 2024-04-01 2:00PM EDT | 565.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240510P00570000 | 2024-04-25 3:50PM EDT | 570.00 | 97.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240510P00575000 | 2024-04-11 10:13AM EDT | 575.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240510P00585000 | 2024-04-29 9:56AM EDT | 585.00 | 108.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240510P00615000 | 2024-04-25 3:50PM EDT | 615.00 | 142.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.