Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) 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
1,273.35 -65.71 (-4.91%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531C00400000 | 2024-04-24 10:34AM EDT | 400.00 | 77.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE240531C00425000 | 2024-04-25 3:30PM EDT | 425.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| ADBE240531C00435000 | 2024-04-22 2:21PM EDT | 435.00 | 39.98 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| ADBE240531C00440000 | 2024-04-26 2:18PM EDT | 440.00 | 43.26 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE240531C00445000 | 2024-04-16 11:47AM EDT | 445.00 | 41.55 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
| ADBE240531C00450000 | 2024-04-29 3:43PM EDT | 450.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1 | 302 | 0.00% |
| ADBE240531C00455000 | 2024-04-25 9:34AM EDT | 455.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ADBE240531C00460000 | 2024-04-29 2:29PM EDT | 460.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| ADBE240531C00465000 | 2024-04-29 3:03PM EDT | 465.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| ADBE240531C00470000 | 2024-04-29 3:44PM EDT | 470.00 | 17.23 | 0.00 | 0.00 | 0.00 | - | 3 | 334 | 0.00% |
| ADBE240531C00475000 | 2024-04-29 3:44PM EDT | 475.00 | 14.63 | 0.00 | 0.00 | 0.00 | - | 17 | 119 | 0.39% |
| ADBE240531C00480000 | 2024-04-29 3:50PM EDT | 480.00 | 12.07 | 0.00 | 0.00 | 0.00 | - | 20 | 33 | 1.56% |
| ADBE240531C00485000 | 2024-04-29 3:50PM EDT | 485.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 12 | 28 | 1.56% |
| ADBE240531C00490000 | 2024-04-29 3:51PM EDT | 490.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 8 | 118 | 3.13% |
| ADBE240531C00495000 | 2024-04-29 2:49PM EDT | 495.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 5 | 186 | 3.13% |
| ADBE240531C00500000 | 2024-04-29 3:39PM EDT | 500.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 77 | 182 | 3.13% |
| ADBE240531C00505000 | 2024-04-29 3:53PM EDT | 505.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 6.25% |
| ADBE240531C00510000 | 2024-04-29 2:42PM EDT | 510.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 7 | 206 | 6.25% |
| ADBE240531C00515000 | 2024-04-29 3:31PM EDT | 515.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 91 | 6.25% |
| ADBE240531C00520000 | 2024-04-29 2:41PM EDT | 520.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 7 | 204 | 6.25% |
| ADBE240531C00525000 | 2024-04-29 2:57PM EDT | 525.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 43 | 35 | 6.25% |
| ADBE240531C00530000 | 2024-04-29 9:52AM EDT | 530.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 51 | 67 | 6.25% |
| ADBE240531C00535000 | 2024-04-29 2:32PM EDT | 535.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| ADBE240531C00540000 | 2024-04-29 9:36AM EDT | 540.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| ADBE240531C00545000 | 2024-04-26 9:56AM EDT | 545.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| ADBE240531C00550000 | 2024-04-29 3:10PM EDT | 550.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 8 | 51 | 12.50% |
| ADBE240531C00555000 | 2024-04-24 1:21PM EDT | 555.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| ADBE240531C00560000 | 2024-04-29 3:10PM EDT | 560.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| ADBE240531C00565000 | 2024-04-26 2:22PM EDT | 565.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ADBE240531C00570000 | 2024-04-24 3:20PM EDT | 570.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531P00340000 | 2024-04-18 11:17AM EDT | 340.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| ADBE240531P00380000 | 2024-04-22 12:09PM EDT | 380.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ADBE240531P00390000 | 2024-04-29 3:27PM EDT | 390.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| ADBE240531P00400000 | 2024-04-29 1:13PM EDT | 400.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 6 | 53 | 12.50% |
| ADBE240531P00405000 | 2024-04-29 3:50PM EDT | 405.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 12.50% |
| ADBE240531P00410000 | 2024-04-29 3:23PM EDT | 410.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 70 | 104 | 12.50% |
| ADBE240531P00415000 | 2024-04-29 3:50PM EDT | 415.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 6 | 233 | 12.50% |
| ADBE240531P00420000 | 2024-04-29 3:58PM EDT | 420.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 72 | 276 | 6.25% |
| ADBE240531P00425000 | 2024-04-29 12:53PM EDT | 425.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 4 | 618 | 6.25% |
| ADBE240531P00430000 | 2024-04-29 3:30PM EDT | 430.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 34 | 84 | 6.25% |
| ADBE240531P00435000 | 2024-04-29 2:14PM EDT | 435.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 14 | 173 | 6.25% |
| ADBE240531P00440000 | 2024-04-29 3:30PM EDT | 440.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 72 | 397 | 6.25% |
| ADBE240531P00445000 | 2024-04-29 3:39PM EDT | 445.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 37 | 136 | 3.13% |
| ADBE240531P00450000 | 2024-04-29 2:32PM EDT | 450.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 21 | 51 | 3.13% |
| ADBE240531P00455000 | 2024-04-29 1:59PM EDT | 455.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 3.13% |
| ADBE240531P00460000 | 2024-04-29 2:43PM EDT | 460.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 28 | 75 | 1.56% |
| ADBE240531P00465000 | 2024-04-29 3:48PM EDT | 465.00 | 10.96 | 0.00 | 0.00 | 0.00 | - | 56 | 424 | 1.56% |
| ADBE240531P00470000 | 2024-04-29 3:22PM EDT | 470.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 9 | 98 | 0.78% |
| ADBE240531P00475000 | 2024-04-29 3:54PM EDT | 475.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 6 | 46 | 0.00% |
| ADBE240531P00480000 | 2024-04-29 3:38PM EDT | 480.00 | 18.14 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| ADBE240531P00485000 | 2024-04-26 11:31AM EDT | 485.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 0.00% |
| ADBE240531P00490000 | 2024-04-29 3:48PM EDT | 490.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| ADBE240531P00495000 | 2024-04-23 1:53PM EDT | 495.00 | 27.91 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 0.00% |
| ADBE240531P00500000 | 2024-04-26 3:05PM EDT | 500.00 | 27.69 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 0.00% |
| ADBE240531P00505000 | 2024-04-19 12:33PM EDT | 505.00 | 41.47 | 0.00 | 0.00 | 0.00 | - | 18 | 19 | 0.00% |
| ADBE240531P00510000 | 2024-04-22 9:37AM EDT | 510.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| ADBE240531P00515000 | 2024-04-23 9:57AM EDT | 515.00 | 46.02 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| ADBE240531P00520000 | 2024-04-26 1:21PM EDT | 520.00 | 42.61 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ADBE240531P00525000 | 2024-04-16 9:54AM EDT | 525.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ADBE240531P00530000 | 2024-04-24 10:08AM EDT | 530.00 | 54.30 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| ADBE240531P00535000 | 2024-04-19 12:08PM EDT | 535.00 | 68.42 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ADBE240531P00540000 | 2024-04-25 9:48AM EDT | 540.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240531P00545000 | 2024-04-11 3:33PM EDT | 545.00 | 60.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.