Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,088.65 -27.52 (-0.54%) Dow
38,124.21 -261.88 (-0.68%) Nasdaq
15,887.23 -95.86 (-0.60%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,310.19 -28.87 (-2.16%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:09AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00360000 | 2024-04-26 2:46PM EDT | 360.00 | 119.29 | 110.45 | 115.40 | 0.00 | - | 1 | 1 | 72.39% |
| ADBE240524C00400000 | 2024-04-22 10:58AM EDT | 400.00 | 67.00 | 71.00 | 76.05 | 0.00 | - | - | 1 | 51.99% |
| ADBE240524C00420000 | 2024-04-25 3:27PM EDT | 420.00 | 57.05 | 52.55 | 55.85 | 0.00 | - | - | 2 | 48.30% |
| ADBE240524C00440000 | 2024-04-23 11:32AM EDT | 440.00 | 37.00 | 35.30 | 36.55 | 0.00 | - | 1 | 2 | 36.88% |
| ADBE240524C00445000 | 2024-04-24 1:21PM EDT | 445.00 | 38.29 | 30.30 | 32.20 | 0.00 | - | - | 1 | 35.00% |
| ADBE240524C00450000 | 2024-04-26 2:37PM EDT | 450.00 | 33.50 | 26.80 | 28.40 | 0.00 | - | 1 | 1 | 34.17% |
| ADBE240524C00460000 | 2024-04-24 2:29PM EDT | 460.00 | 26.55 | 20.15 | 20.90 | 0.00 | - | 9 | 12 | 31.53% |
| ADBE240524C00465000 | 2024-04-30 9:30AM EDT | 465.00 | 17.65 | 17.35 | 17.95 | -2.75 | -13.48% | 3 | 19 | 31.24% |
| ADBE240524C00470000 | 2024-04-26 10:48AM EDT | 470.00 | 22.34 | 14.45 | 15.15 | 0.00 | - | 11 | 36 | 30.74% |
| ADBE240524C00475000 | 2024-04-30 9:30AM EDT | 475.00 | 11.96 | 12.00 | 12.50 | -0.76 | -5.97% | 1 | 30 | 30.02% |
| ADBE240524C00480000 | 2024-04-29 1:13PM EDT | 480.00 | 13.20 | 9.80 | 10.55 | 0.00 | - | 36 | 39 | 30.19% |
| ADBE240524C00485000 | 2024-04-30 10:42AM EDT | 485.00 | 8.12 | 7.75 | 8.15 | -1.84 | -18.47% | 2 | 40 | 28.84% |
| ADBE240524C00490000 | 2024-04-30 9:59AM EDT | 490.00 | 7.07 | 6.25 | 6.50 | -1.10 | -13.46% | 8 | 89 | 28.52% |
| ADBE240524C00495000 | 2024-04-30 9:59AM EDT | 495.00 | 5.64 | 5.00 | 5.30 | -0.27 | -4.57% | 3 | 30 | 28.71% |
| ADBE240524C00500000 | 2024-04-30 10:54AM EDT | 500.00 | 3.90 | 3.90 | 4.25 | -0.73 | -15.77% | 4 | 164 | 28.77% |
| ADBE240524C00505000 | 2024-04-30 9:51AM EDT | 505.00 | 3.75 | 3.00 | 3.25 | -0.80 | -17.58% | 2 | 51 | 28.44% |
| ADBE240524C00510000 | 2024-04-30 10:15AM EDT | 510.00 | 2.53 | 2.03 | 2.45 | -1.10 | -30.30% | 3 | 133 | 28.15% |
| ADBE240524C00515000 | 2024-04-29 2:11PM EDT | 515.00 | 2.75 | 1.75 | 1.92 | 0.00 | - | 3 | 70 | 28.31% |
| ADBE240524C00520000 | 2024-04-30 10:43AM EDT | 520.00 | 1.39 | 1.12 | 1.48 | -0.76 | -35.35% | 2 | 99 | 28.39% |
| ADBE240524C00525000 | 2024-04-26 11:28AM EDT | 525.00 | 2.05 | 1.00 | 1.15 | 0.00 | - | 3 | 66 | 28.58% |
| ADBE240524C00530000 | 2024-04-30 9:30AM EDT | 530.00 | 0.85 | 0.75 | 0.87 | -0.46 | -35.11% | 1 | 40 | 28.64% |
| ADBE240524C00535000 | 2024-04-29 11:52AM EDT | 535.00 | 1.00 | 0.53 | 0.84 | 0.00 | - | 4 | 25 | 30.15% |
| ADBE240524C00540000 | 2024-04-29 2:16PM EDT | 540.00 | 0.81 | 0.41 | 0.71 | 0.00 | - | 1 | 21 | 30.81% |
| ADBE240524C00545000 | 2024-04-26 2:49PM EDT | 545.00 | 0.55 | 0.28 | 0.60 | 0.00 | - | 4 | 14 | 31.43% |
| ADBE240524C00550000 | 2024-04-26 1:32PM EDT | 550.00 | 0.68 | 0.18 | 0.51 | 0.00 | - | 2 | 27 | 32.06% |
| ADBE240524C00555000 | 2024-04-22 2:21PM EDT | 555.00 | 0.35 | 0.12 | 0.45 | 0.00 | - | 1 | 2 | 32.86% |
| ADBE240524C00560000 | 2024-04-29 11:54AM EDT | 560.00 | 0.26 | 0.09 | 0.40 | 0.00 | - | 1 | 7 | 33.69% |
| ADBE240524C00565000 | 2024-04-17 10:59AM EDT | 565.00 | 0.20 | 0.06 | 0.36 | 0.00 | - | 8 | 12 | 34.52% |
| ADBE240524C00570000 | 2024-04-12 9:35AM EDT | 570.00 | 0.81 | 0.04 | 0.33 | 0.00 | - | 2 | 2 | 35.43% |
| ADBE240524C00575000 | 2024-04-12 9:30AM EDT | 575.00 | 0.66 | 0.03 | 0.32 | 0.00 | - | 1 | 1 | 36.60% |
| ADBE240524C00580000 | 2024-04-08 10:07AM EDT | 580.00 | 0.89 | 0.02 | 0.85 | 0.00 | - | - | 2 | 44.41% |
| ADBE240524C00590000 | 2024-04-19 10:30AM EDT | 590.00 | 0.05 | 0.00 | 0.83 | 0.00 | - | 1 | 0 | 47.10% |
| ADBE240524C00620000 | 2024-04-16 12:10PM EDT | 620.00 | 0.39 | 0.00 | 0.77 | 0.00 | - | - | 1 | 54.57% |
| ADBE240524C00625000 | 2024-04-16 12:10PM EDT | 625.00 | 0.35 | 0.00 | 0.77 | 0.00 | - | - | 1 | 50.27% |
| ADBE240524C00675000 | 2024-04-16 12:26PM EDT | 675.00 | 0.66 | 0.00 | 0.77 | 0.00 | - | - | 1 | 61.47% |
| ADBE240524C00700000 | 2024-04-16 12:26PM EDT | 700.00 | 0.04 | 0.00 | 0.78 | 0.00 | - | - | 1 | 66.75% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00360000 | 2024-04-08 10:35AM EDT | 360.00 | 0.49 | 0.00 | 0.90 | 0.00 | - | - | 2 | 50.73% |
| ADBE240524P00380000 | 2024-04-18 10:08AM EDT | 380.00 | 0.60 | 0.05 | 0.40 | 0.00 | - | 4 | 5 | 40.97% |
| ADBE240524P00390000 | 2024-04-26 12:55PM EDT | 390.00 | 0.29 | 0.10 | 0.49 | 0.00 | - | 2 | 9 | 37.92% |
| ADBE240524P00400000 | 2024-04-29 2:31PM EDT | 400.00 | 0.40 | 0.24 | 0.64 | 0.00 | - | 5 | 13 | 35.21% |
| ADBE240524P00405000 | 2024-04-22 10:29AM EDT | 405.00 | 1.65 | 0.33 | 0.74 | 0.00 | - | - | 1 | 33.89% |
| ADBE240524P00410000 | 2024-04-29 12:18PM EDT | 410.00 | 0.56 | 0.46 | 0.87 | 0.00 | - | 2 | 9 | 32.67% |
| ADBE240524P00415000 | 2024-04-30 10:39AM EDT | 415.00 | 0.79 | 0.80 | 0.87 | +0.11 | +16.18% | 6 | 15 | 30.32% |
| ADBE240524P00420000 | 2024-04-29 3:02PM EDT | 420.00 | 1.04 | 1.03 | 1.14 | 0.00 | - | 2 | 22 | 29.76% |
| ADBE240524P00425000 | 2024-04-29 1:38PM EDT | 425.00 | 1.16 | 1.29 | 1.55 | 0.00 | - | 2 | 268 | 29.52% |
| ADBE240524P00430000 | 2024-04-29 12:18PM EDT | 430.00 | 1.43 | 1.73 | 1.92 | 0.00 | - | 3 | 168 | 28.61% |
| ADBE240524P00435000 | 2024-04-29 3:02PM EDT | 435.00 | 2.32 | 2.23 | 2.53 | +0.03 | +1.31% | 5 | 75 | 28.26% |
| ADBE240524P00440000 | 2024-04-29 2:27PM EDT | 440.00 | 3.15 | 2.88 | 3.10 | +0.40 | +14.55% | 4 | 68 | 27.29% |
| ADBE240524P00445000 | 2024-04-30 10:26AM EDT | 445.00 | 3.88 | 3.75 | 4.05 | +0.21 | +5.72% | 4 | 45 | 27.03% |
| ADBE240524P00450000 | 2024-04-30 10:26AM EDT | 450.00 | 4.93 | 4.75 | 5.05 | +0.31 | +6.71% | 4 | 65 | 26.34% |
| ADBE240524P00455000 | 2024-04-29 2:26PM EDT | 455.00 | 5.70 | 6.05 | 6.35 | 0.00 | - | 8 | 60 | 25.86% |
| ADBE240524P00460000 | 2024-04-29 12:20PM EDT | 460.00 | 6.03 | 7.70 | 8.15 | 0.00 | - | 12 | 55 | 25.90% |
| ADBE240524P00465000 | 2024-04-29 3:52PM EDT | 465.00 | 9.35 | 9.50 | 9.95 | 0.00 | - | 7 | 84 | 25.30% |
| ADBE240524P00470000 | 2024-04-29 10:14AM EDT | 470.00 | 9.67 | 11.65 | 12.15 | 0.00 | - | 1 | 97 | 24.90% |
| ADBE240524P00475000 | 2024-04-30 10:35AM EDT | 475.00 | 14.33 | 13.90 | 14.40 | +2.21 | +18.23% | 3 | 100 | 23.94% |
| ADBE240524P00480000 | 2024-04-29 1:19PM EDT | 480.00 | 14.75 | 16.95 | 17.55 | 0.00 | - | 1 | 56 | 24.15% |
| ADBE240524P00485000 | 2024-04-29 10:53AM EDT | 485.00 | 17.06 | 19.70 | 20.90 | 0.00 | - | 1 | 47 | 24.14% |
| ADBE240524P00490000 | 2024-04-29 3:58PM EDT | 490.00 | 22.94 | 23.45 | 26.10 | 0.00 | - | 3 | 43 | 27.90% |
| ADBE240524P00495000 | 2024-04-29 3:58PM EDT | 495.00 | 26.37 | 26.95 | 28.00 | 0.00 | - | 1 | 5 | 22.93% |
| ADBE240524P00500000 | 2024-04-30 9:40AM EDT | 500.00 | 28.67 | 31.10 | 32.50 | +3.38 | +13.36% | 1 | 30 | 24.01% |
| ADBE240524P00505000 | 2024-04-29 1:35PM EDT | 505.00 | 31.45 | 35.20 | 37.35 | 0.00 | - | 1 | 4 | 25.94% |
| ADBE240524P00510000 | 2024-04-30 9:46AM EDT | 510.00 | 37.75 | 39.60 | 40.90 | -3.10 | -7.59% | 4 | 7 | 22.16% |
| ADBE240524P00515000 | 2024-04-30 9:47AM EDT | 515.00 | 42.60 | 43.40 | 46.10 | +2.50 | +6.23% | 4 | 11 | 25.18% |
| ADBE240524P00520000 | 2024-04-30 9:48AM EDT | 520.00 | 47.20 | 47.95 | 50.65 | +4.28 | +9.97% | 2 | 4 | 24.49% |
| ADBE240524P00525000 | 2024-04-26 3:06PM EDT | 525.00 | 47.81 | 51.10 | 55.80 | 0.00 | - | 1 | 4 | 27.27% |
| ADBE240524P00530000 | 2024-04-26 10:35AM EDT | 530.00 | 48.00 | 56.05 | 61.30 | 0.00 | - | 1 | 13 | 32.02% |
| ADBE240524P00535000 | 2024-04-12 1:36PM EDT | 535.00 | 66.14 | 60.85 | 66.55 | 0.00 | - | 1 | 0 | 35.21% |
| ADBE240524P00540000 | 2024-04-24 10:08AM EDT | 540.00 | 63.43 | 65.95 | 71.60 | 0.00 | - | 8 | 0 | 37.34% |
| ADBE240524P00550000 | 2024-04-26 9:30AM EDT | 550.00 | 77.05 | 75.85 | 81.55 | 0.00 | - | 1 | 0 | 40.69% |
| ADBE240524P00555000 | 2024-04-15 1:30PM EDT | 555.00 | 83.00 | 80.80 | 86.55 | 0.00 | - | 1 | 0 | 42.44% |
| ADBE240524P00570000 | 2024-04-08 11:21AM EDT | 570.00 | 87.15 | 96.00 | 101.35 | 0.00 | - | - | 0 | 46.25% |
© 2024 Yahoo. All rights reserved.