Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,428.59 +405.68 (+0.66%) CMC Crypto 200
1,273.18 -10.60 (-0.83%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240705C00310000 | 2024-06-25 10:00AM EDT | 310.00 | 216.52 | 0.00 | 0.00 | +70.07 | +47.85% | 10 | 10 | 0.00% |
| ADBE240705C00380000 | 2024-06-05 9:54AM EDT | 380.00 | 77.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240705C00390000 | 2024-06-24 1:29PM EDT | 390.00 | 136.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240705C00405000 | 2024-06-06 1:51PM EDT | 405.00 | 63.93 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ADBE240705C00410000 | 2024-06-14 9:34AM EDT | 410.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ADBE240705C00420000 | 2024-06-05 11:00AM EDT | 420.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| ADBE240705C00425000 | 2024-06-07 2:15PM EDT | 425.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE240705C00430000 | 2024-06-20 10:13AM EDT | 430.00 | 98.65 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| ADBE240705C00435000 | 2024-06-05 1:00PM EDT | 435.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE240705C00440000 | 2024-06-14 10:14AM EDT | 440.00 | 86.85 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| ADBE240705C00445000 | 2024-06-14 3:59PM EDT | 445.00 | 82.13 | 0.00 | 0.00 | 0.00 | - | 9 | 75 | 0.00% |
| ADBE240705C00450000 | 2024-06-17 9:32AM EDT | 450.00 | 66.70 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| ADBE240705C00455000 | 2024-06-24 10:48AM EDT | 455.00 | 77.03 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| ADBE240705C00460000 | 2024-06-21 1:27PM EDT | 460.00 | 72.65 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 0.00% |
| ADBE240705C00465000 | 2024-06-21 3:47PM EDT | 465.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| ADBE240705C00470000 | 2024-06-24 1:08PM EDT | 470.00 | 58.01 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| ADBE240705C00475000 | 2024-06-24 2:56PM EDT | 475.00 | 50.99 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| ADBE240705C00480000 | 2024-06-21 12:50PM EDT | 480.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| ADBE240705C00485000 | 2024-06-25 10:56AM EDT | 485.00 | 41.85 | 0.00 | 0.00 | -7.87 | -15.83% | 3 | 48 | 0.00% |
| ADBE240705C00490000 | 2024-06-24 12:27PM EDT | 490.00 | 39.45 | 0.00 | 0.00 | +0.30 | +0.77% | 1 | 26 | 0.00% |
| ADBE240705C00495000 | 2024-06-21 2:19PM EDT | 495.00 | 40.03 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| ADBE240705C00500000 | 2024-06-24 3:27PM EDT | 500.00 | 28.13 | 0.00 | 0.00 | +0.87 | +3.19% | 4 | 112 | 0.00% |
| ADBE240705C00502500 | 2024-06-24 3:27PM EDT | 502.50 | 24.98 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| ADBE240705C00505000 | 2024-06-24 1:35PM EDT | 505.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 0.00% |
| ADBE240705C00507500 | 2024-06-24 1:53PM EDT | 507.50 | 20.34 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| ADBE240705C00510000 | 2024-06-25 2:14PM EDT | 510.00 | 17.51 | 0.00 | 0.00 | -5.64 | -24.36% | 13 | 171 | 0.00% |
| ADBE240705C00512500 | 2024-06-25 12:19PM EDT | 512.50 | 17.29 | 0.00 | 0.00 | -3.71 | -17.67% | 1 | 14 | 0.00% |
| ADBE240705C00515000 | 2024-06-25 12:20PM EDT | 515.00 | 15.10 | 0.00 | 0.00 | -0.18 | -1.18% | 14 | 57 | 0.00% |
| ADBE240705C00517500 | 2024-06-25 9:46AM EDT | 517.50 | 12.95 | 0.00 | 0.00 | -2.45 | -15.91% | 4 | 57 | 0.00% |
| ADBE240705C00520000 | 2024-06-25 3:07PM EDT | 520.00 | 12.00 | 0.00 | 0.00 | +0.72 | +6.38% | 32 | 87 | 0.00% |
| ADBE240705C00522500 | 2024-06-25 3:42PM EDT | 522.50 | 10.65 | 0.00 | 0.00 | +0.15 | +1.43% | 32 | 183 | 0.00% |
| ADBE240705C00525000 | 2024-06-25 3:59PM EDT | 525.00 | 9.18 | 0.00 | 0.00 | +0.03 | +0.33% | 237 | 162 | 0.00% |
| ADBE240705C00527500 | 2024-06-25 3:54PM EDT | 527.50 | 7.85 | 0.00 | 0.00 | +0.58 | +7.98% | 194 | 112 | 0.20% |
| ADBE240705C00530000 | 2024-06-25 3:05PM EDT | 530.00 | 6.36 | 0.00 | 0.00 | +0.23 | +3.75% | 65 | 293 | 0.78% |
| ADBE240705C00532500 | 2024-06-25 3:20PM EDT | 532.50 | 5.51 | 0.00 | 0.00 | +0.41 | +8.04% | 23 | 133 | 1.56% |
| ADBE240705C00535000 | 2024-06-25 3:50PM EDT | 535.00 | 4.70 | 0.00 | 0.00 | +0.25 | +5.62% | 90 | 225 | 1.56% |
| ADBE240705C00537500 | 2024-06-25 2:25PM EDT | 537.50 | 3.20 | 0.00 | 0.00 | -0.50 | -13.51% | 23 | 35 | 3.13% |
| ADBE240705C00540000 | 2024-06-25 3:57PM EDT | 540.00 | 3.05 | 0.00 | 0.00 | -0.05 | -1.61% | 353 | 262 | 3.13% |
| ADBE240705C00542500 | 2024-06-25 3:59PM EDT | 542.50 | 2.60 | 0.00 | 0.00 | +0.10 | +4.00% | 35 | 66 | 3.13% |
| ADBE240705C00545000 | 2024-06-25 3:08PM EDT | 545.00 | 2.03 | 0.00 | 0.00 | -0.02 | -0.98% | 99 | 210 | 6.25% |
| ADBE240705C00547500 | 2024-06-25 3:20PM EDT | 547.50 | 1.73 | 0.00 | 0.00 | -0.72 | -29.39% | 3 | 31 | 6.25% |
| ADBE240705C00550000 | 2024-06-25 3:57PM EDT | 550.00 | 1.40 | 0.00 | 0.00 | -0.01 | -0.71% | 154 | 636 | 6.25% |
| ADBE240705C00555000 | 2024-06-25 3:23PM EDT | 555.00 | 0.95 | 0.00 | 0.00 | -0.02 | -2.06% | 16 | 53 | 6.25% |
| ADBE240705C00560000 | 2024-06-25 2:28PM EDT | 560.00 | 0.55 | 0.00 | 0.00 | -0.22 | -28.57% | 28 | 108 | 6.25% |
| ADBE240705C00565000 | 2024-06-25 1:51PM EDT | 565.00 | 0.37 | 0.00 | 0.00 | -0.24 | -39.34% | 44 | 92 | 6.25% |
| ADBE240705C00570000 | 2024-06-25 1:25PM EDT | 570.00 | 0.28 | 0.00 | 0.00 | -0.20 | -41.67% | 48 | 142 | 12.50% |
| ADBE240705C00575000 | 2024-06-25 11:05AM EDT | 575.00 | 0.28 | 0.00 | 0.00 | -0.03 | -9.68% | 5 | 80 | 12.50% |
| ADBE240705C00580000 | 2024-06-25 1:45PM EDT | 580.00 | 0.14 | 0.00 | 0.00 | -0.11 | -44.00% | 5 | 78 | 12.50% |
| ADBE240705C00585000 | 2024-06-24 10:23AM EDT | 585.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 12.50% |
| ADBE240705C00590000 | 2024-06-14 1:28PM EDT | 590.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| ADBE240705C00600000 | 2024-06-25 3:53PM EDT | 600.00 | 0.20 | 0.00 | 0.00 | +0.01 | +5.26% | 13 | 102 | 12.50% |
| ADBE240705C00605000 | 2024-05-29 2:12PM EDT | 605.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ADBE240705C00610000 | 2024-06-24 2:38PM EDT | 610.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 19 | 21 | 12.50% |
| ADBE240705C00620000 | 2024-06-24 3:47PM EDT | 620.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| ADBE240705C00640000 | 2024-06-17 1:45PM EDT | 640.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| ADBE240705C00650000 | 2024-06-21 9:40AM EDT | 650.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| ADBE240705C00660000 | 2024-06-17 1:02PM EDT | 660.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 126 | 67 | 25.00% |
| ADBE240705C00700000 | 2024-06-25 2:26PM EDT | 700.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 59 | 103 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240705P00310000 | 2024-06-21 10:50AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 89 | 50.00% |
| ADBE240705P00320000 | 2024-06-25 10:10AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 120 | 50.00% |
| ADBE240705P00330000 | 2024-06-17 9:34AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| ADBE240705P00340000 | 2024-06-24 12:30PM EDT | 340.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| ADBE240705P00350000 | 2024-06-18 12:18PM EDT | 350.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 50.00% |
| ADBE240705P00360000 | 2024-06-14 9:30AM EDT | 360.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| ADBE240705P00370000 | 2024-06-20 9:50AM EDT | 370.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| ADBE240705P00380000 | 2024-06-21 10:55AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 210 | 251 | 50.00% |
| ADBE240705P00385000 | 2024-06-17 10:01AM EDT | 385.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 50.00% |
| ADBE240705P00390000 | 2024-06-17 10:26AM EDT | 390.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 25.00% |
| ADBE240705P00395000 | 2024-06-24 1:13PM EDT | 395.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 25.00% |
| ADBE240705P00400000 | 2024-06-25 10:19AM EDT | 400.00 | 0.10 | 0.00 | 0.00 | +0.03 | +42.86% | 1 | 103 | 25.00% |
| ADBE240705P00405000 | 2024-06-25 10:08AM EDT | 405.00 | 0.09 | 0.00 | 0.00 | -0.05 | -35.71% | 8 | 70 | 25.00% |
| ADBE240705P00410000 | 2024-06-20 10:28AM EDT | 410.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 59 | 25.00% |
| ADBE240705P00415000 | 2024-06-18 9:35AM EDT | 415.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 25.00% |
| ADBE240705P00420000 | 2024-06-20 9:35AM EDT | 420.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 25.00% |
| ADBE240705P00425000 | 2024-06-21 11:50AM EDT | 425.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| ADBE240705P00430000 | 2024-06-21 1:32PM EDT | 430.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 25.00% |
| ADBE240705P00435000 | 2024-06-25 1:50PM EDT | 435.00 | 0.08 | 0.00 | 0.00 | +0.07 | +700.00% | 14 | 34 | 25.00% |
| ADBE240705P00440000 | 2024-06-25 11:00AM EDT | 440.00 | 0.10 | 0.00 | 0.00 | -0.11 | -52.38% | 1 | 56 | 25.00% |
| ADBE240705P00445000 | 2024-06-25 10:21AM EDT | 445.00 | 0.01 | 0.00 | 0.00 | -0.10 | -90.91% | 5 | 43 | 25.00% |
| ADBE240705P00450000 | 2024-06-25 1:36PM EDT | 450.00 | 0.31 | 0.00 | 0.00 | +0.22 | +244.44% | 105 | 112 | 25.00% |
| ADBE240705P00455000 | 2024-06-21 12:39PM EDT | 455.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 15 | 72 | 25.00% |
| ADBE240705P00460000 | 2024-06-25 9:32AM EDT | 460.00 | 0.07 | 0.00 | 0.00 | -0.03 | -30.00% | 10 | 81 | 12.50% |
| ADBE240705P00465000 | 2024-06-20 1:36PM EDT | 465.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 12.50% |
| ADBE240705P00470000 | 2024-06-25 10:20AM EDT | 470.00 | 0.18 | 0.00 | 0.00 | -0.03 | -14.29% | 5 | 29 | 12.50% |
| ADBE240705P00475000 | 2024-06-24 3:40PM EDT | 475.00 | 0.20 | 0.00 | 0.00 | -0.08 | -28.57% | 10 | 41 | 12.50% |
| ADBE240705P00480000 | 2024-06-25 12:36PM EDT | 480.00 | 0.28 | 0.00 | 0.00 | +0.07 | +33.33% | 4 | 142 | 12.50% |
| ADBE240705P00485000 | 2024-06-25 1:44PM EDT | 485.00 | 0.33 | 0.00 | 0.00 | -0.10 | -23.26% | 16 | 89 | 12.50% |
| ADBE240705P00490000 | 2024-06-25 9:32AM EDT | 490.00 | 0.55 | 0.00 | 0.00 | -0.03 | -5.17% | 1 | 52 | 12.50% |
| ADBE240705P00495000 | 2024-06-25 2:01PM EDT | 495.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 20 | 58 | 6.25% |
| ADBE240705P00500000 | 2024-06-25 3:45PM EDT | 500.00 | 0.81 | 0.00 | 0.00 | -0.61 | -42.96% | 193 | 339 | 6.25% |
| ADBE240705P00502500 | 2024-06-25 1:06PM EDT | 502.50 | 1.45 | 0.00 | 0.00 | -0.02 | -1.36% | 8 | 23 | 6.25% |
| ADBE240705P00505000 | 2024-06-25 3:40PM EDT | 505.00 | 1.30 | 0.00 | 0.00 | -0.46 | -26.14% | 80 | 128 | 6.25% |
| ADBE240705P00507500 | 2024-06-25 12:22PM EDT | 507.50 | 1.92 | 0.00 | 0.00 | -0.07 | -3.52% | 17 | 92 | 6.25% |
| ADBE240705P00510000 | 2024-06-25 3:45PM EDT | 510.00 | 1.85 | 0.00 | 0.00 | -1.12 | -37.71% | 49 | 112 | 3.13% |
| ADBE240705P00512500 | 2024-06-25 3:21PM EDT | 512.50 | 2.53 | 0.00 | 0.00 | -0.57 | -18.39% | 134 | 83 | 3.13% |
| ADBE240705P00515000 | 2024-06-25 3:16PM EDT | 515.00 | 3.12 | 0.00 | 0.00 | -1.13 | -26.59% | 164 | 242 | 3.13% |
| ADBE240705P00517500 | 2024-06-25 3:16PM EDT | 517.50 | 3.80 | 0.00 | 0.00 | -0.60 | -13.64% | 44 | 51 | 3.13% |
| ADBE240705P00520000 | 2024-06-25 3:44PM EDT | 520.00 | 4.40 | 0.00 | 0.00 | -1.15 | -20.72% | 49 | 228 | 1.56% |
| ADBE240705P00522500 | 2024-06-25 2:46PM EDT | 522.50 | 6.05 | 0.00 | 0.00 | -0.10 | -1.63% | 14 | 144 | 1.56% |
| ADBE240705P00525000 | 2024-06-25 3:57PM EDT | 525.00 | 6.25 | 0.00 | 0.00 | -1.98 | -24.06% | 138 | 283 | 0.78% |
| ADBE240705P00527500 | 2024-06-25 3:54PM EDT | 527.50 | 7.50 | 0.00 | 0.00 | -1.45 | -16.20% | 54 | 82 | 0.00% |
| ADBE240705P00530000 | 2024-06-25 2:46PM EDT | 530.00 | 8.85 | 0.00 | 0.00 | -2.25 | -20.27% | 63 | 105 | 0.00% |
| ADBE240705P00532500 | 2024-06-25 12:00PM EDT | 532.50 | 10.20 | 0.00 | 0.00 | -1.70 | -14.29% | 3 | 61 | 0.00% |
| ADBE240705P00535000 | 2024-06-24 1:08PM EDT | 535.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 70 | 45 | 0.00% |
| ADBE240705P00537500 | 2024-06-25 9:32AM EDT | 537.50 | 14.00 | 0.00 | 0.00 | -1.63 | -10.43% | 1 | 13 | 0.00% |
| ADBE240705P00540000 | 2024-06-24 3:50PM EDT | 540.00 | 16.63 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| ADBE240705P00545000 | 2024-06-24 3:39PM EDT | 545.00 | 21.48 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ADBE240705P00547500 | 2024-06-24 3:56PM EDT | 547.50 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE240705P00550000 | 2024-06-25 2:17PM EDT | 550.00 | 25.85 | 0.00 | 0.00 | -0.03 | -0.12% | 6 | 166 | 0.00% |
| ADBE240705P00555000 | 2024-06-24 1:05PM EDT | 555.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 3 | 148 | 0.00% |
| ADBE240705P00560000 | 2024-06-21 1:39PM EDT | 560.00 | 28.59 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ADBE240705P00565000 | 2024-06-21 1:39PM EDT | 565.00 | 33.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE240705P00570000 | 2024-06-21 10:31AM EDT | 570.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.