Singapore markets closed
Straits Times Index
3,337.47 +4.67 (+0.14%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
62,877.71 +1,475.64 (+2.40%) CMC Crypto 200
1,304.17 +2.10 (+0.16%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240712C00360000 | 2024-06-07 12:12PM EDT | 360.00 | 108.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240712C00400000 | 2024-06-18 1:27PM EDT | 400.00 | 126.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240712C00405000 | 2024-06-12 1:31PM EDT | 405.00 | 67.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240712C00410000 | 2024-06-14 9:37AM EDT | 410.00 | 122.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240712C00420000 | 2024-06-14 10:20AM EDT | 420.00 | 110.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240712C00425000 | 2024-06-14 9:44AM EDT | 425.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240712C00430000 | 2024-06-14 9:46AM EDT | 430.00 | 97.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240712C00440000 | 2024-06-14 11:00AM EDT | 440.00 | 88.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADBE240712C00445000 | 2024-06-28 2:48PM EDT | 445.00 | 111.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240712C00450000 | 2024-06-21 11:00AM EDT | 450.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240712C00455000 | 2024-06-20 1:52PM EDT | 455.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ADBE240712C00460000 | 2024-06-24 9:39AM EDT | 460.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240712C00465000 | 2024-06-25 2:13PM EDT | 465.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240712C00470000 | 2024-06-27 3:55PM EDT | 470.00 | 78.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240712C00475000 | 2024-06-27 10:50AM EDT | 475.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240712C00480000 | 2024-06-28 2:47PM EDT | 480.00 | 77.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADBE240712C00485000 | 2024-06-21 3:39PM EDT | 485.00 | 49.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240712C00490000 | 2024-06-28 12:27PM EDT | 490.00 | 64.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240712C00495000 | 2024-06-21 10:00AM EDT | 495.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240712C00500000 | 2024-06-28 3:38PM EDT | 500.00 | 55.98 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ADBE240712C00502500 | 2024-06-28 12:53PM EDT | 502.50 | 51.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240712C00505000 | 2024-06-28 11:35AM EDT | 505.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240712C00510000 | 2024-06-27 11:27AM EDT | 510.00 | 38.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240712C00512500 | 2024-06-28 12:10PM EDT | 512.50 | 41.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADBE240712C00515000 | 2024-06-28 10:43AM EDT | 515.00 | 38.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240712C00517500 | 2024-06-28 9:52AM EDT | 517.50 | 40.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240712C00520000 | 2024-06-27 9:49AM EDT | 520.00 | 21.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADBE240712C00522500 | 2024-06-28 1:49PM EDT | 522.50 | 34.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240712C00525000 | 2024-06-28 1:51PM EDT | 525.00 | 30.64 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ADBE240712C00527500 | 2024-06-28 1:59PM EDT | 527.50 | 29.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240712C00530000 | 2024-06-28 3:47PM EDT | 530.00 | 28.89 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| ADBE240712C00532500 | 2024-06-27 10:56AM EDT | 532.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240712C00535000 | 2024-06-28 3:14PM EDT | 535.00 | 24.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240712C00537500 | 2024-06-28 10:06AM EDT | 537.50 | 21.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240712C00540000 | 2024-06-28 3:42PM EDT | 540.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| ADBE240712C00542500 | 2024-06-28 12:42PM EDT | 542.50 | 16.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240712C00545000 | 2024-06-28 3:50PM EDT | 545.00 | 16.71 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| ADBE240712C00547500 | 2024-06-28 3:21PM EDT | 547.50 | 14.54 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| ADBE240712C00550000 | 2024-06-28 3:50PM EDT | 550.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| ADBE240712C00555000 | 2024-06-28 3:56PM EDT | 555.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| ADBE240712C00560000 | 2024-06-28 3:59PM EDT | 560.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.78% |
| ADBE240712C00565000 | 2024-06-28 3:55PM EDT | 565.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 1.56% |
| ADBE240712C00570000 | 2024-06-28 3:58PM EDT | 570.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| ADBE240712C00575000 | 2024-06-28 3:55PM EDT | 575.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 3.13% |
| ADBE240712C00580000 | 2024-06-28 3:58PM EDT | 580.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| ADBE240712C00585000 | 2024-06-28 3:46PM EDT | 585.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| ADBE240712C00590000 | 2024-06-28 3:59PM EDT | 590.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| ADBE240712C00595000 | 2024-06-28 2:14PM EDT | 595.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| ADBE240712C00600000 | 2024-06-28 3:48PM EDT | 600.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| ADBE240712C00605000 | 2024-06-27 3:19PM EDT | 605.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240712C00610000 | 2024-06-14 9:31AM EDT | 610.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADBE240712C00615000 | 2024-06-28 2:15PM EDT | 615.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240712C00620000 | 2024-06-28 3:55PM EDT | 620.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE240712C00630000 | 2024-06-17 9:30AM EDT | 630.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADBE240712C00650000 | 2024-06-28 9:45AM EDT | 650.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADBE240712C00680000 | 2024-06-28 9:52AM EDT | 680.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ADBE240712C00690000 | 2024-06-27 10:05AM EDT | 690.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADBE240712C00700000 | 2024-06-28 9:52AM EDT | 700.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240712P00310000 | 2024-06-12 11:31AM EDT | 310.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADBE240712P00320000 | 2024-06-26 3:11PM EDT | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADBE240712P00330000 | 2024-06-04 9:57AM EDT | 330.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| ADBE240712P00350000 | 2024-06-28 9:39AM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE240712P00360000 | 2024-06-28 9:51AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 50.00% |
| ADBE240712P00370000 | 2024-06-28 9:54AM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADBE240712P00380000 | 2024-06-12 9:30AM EDT | 380.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE240712P00385000 | 2024-06-18 10:48AM EDT | 385.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADBE240712P00390000 | 2024-06-25 3:20PM EDT | 390.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE240712P00395000 | 2024-06-17 9:41AM EDT | 395.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE240712P00400000 | 2024-06-25 9:50AM EDT | 400.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ADBE240712P00405000 | 2024-06-25 11:29AM EDT | 405.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ADBE240712P00410000 | 2024-06-21 2:40PM EDT | 410.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| ADBE240712P00415000 | 2024-06-26 11:46AM EDT | 415.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ADBE240712P00420000 | 2024-06-26 11:46AM EDT | 420.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ADBE240712P00425000 | 2024-06-24 2:51PM EDT | 425.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240712P00430000 | 2024-06-25 1:35PM EDT | 430.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| ADBE240712P00435000 | 2024-06-24 3:12PM EDT | 435.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADBE240712P00440000 | 2024-06-25 12:33PM EDT | 440.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240712P00445000 | 2024-06-28 11:03AM EDT | 445.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240712P00450000 | 2024-06-28 2:00PM EDT | 450.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| ADBE240712P00455000 | 2024-06-27 11:10AM EDT | 455.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240712P00460000 | 2024-06-28 12:09PM EDT | 460.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ADBE240712P00465000 | 2024-06-27 9:33AM EDT | 465.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240712P00470000 | 2024-06-28 12:09PM EDT | 470.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240712P00475000 | 2024-06-28 12:06PM EDT | 475.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADBE240712P00480000 | 2024-06-28 11:50AM EDT | 480.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADBE240712P00485000 | 2024-06-28 2:15PM EDT | 485.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADBE240712P00490000 | 2024-06-28 10:26AM EDT | 490.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ADBE240712P00495000 | 2024-06-27 12:12PM EDT | 495.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ADBE240712P00500000 | 2024-06-28 10:26AM EDT | 500.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ADBE240712P00502500 | 2024-06-27 1:27PM EDT | 502.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADBE240712P00505000 | 2024-06-28 3:14PM EDT | 505.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ADBE240712P00507500 | 2024-06-28 12:31PM EDT | 507.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240712P00510000 | 2024-06-28 3:52PM EDT | 510.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| ADBE240712P00512500 | 2024-06-27 1:32PM EDT | 512.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADBE240712P00515000 | 2024-06-28 3:26PM EDT | 515.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| ADBE240712P00517500 | 2024-06-28 11:25AM EDT | 517.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADBE240712P00520000 | 2024-06-28 3:57PM EDT | 520.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ADBE240712P00522500 | 2024-06-28 11:25AM EDT | 522.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ADBE240712P00525000 | 2024-06-28 3:47PM EDT | 525.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| ADBE240712P00527500 | 2024-06-27 10:47AM EDT | 527.50 | 3.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ADBE240712P00530000 | 2024-06-28 3:44PM EDT | 530.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 6.25% |
| ADBE240712P00532500 | 2024-06-28 3:43PM EDT | 532.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| ADBE240712P00535000 | 2024-06-28 3:48PM EDT | 535.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| ADBE240712P00537500 | 2024-06-28 3:50PM EDT | 537.50 | 3.11 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| ADBE240712P00540000 | 2024-06-28 3:50PM EDT | 540.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| ADBE240712P00542500 | 2024-06-28 3:48PM EDT | 542.50 | 4.22 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| ADBE240712P00545000 | 2024-06-28 3:52PM EDT | 545.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| ADBE240712P00547500 | 2024-06-28 2:27PM EDT | 547.50 | 6.28 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| ADBE240712P00550000 | 2024-06-28 3:24PM EDT | 550.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 1.56% |
| ADBE240712P00555000 | 2024-06-28 3:03PM EDT | 555.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.20% |
| ADBE240712P00560000 | 2024-06-28 3:51PM EDT | 560.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| ADBE240712P00565000 | 2024-06-28 10:00AM EDT | 565.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ADBE240712P00570000 | 2024-06-28 10:04AM EDT | 570.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240712P00575000 | 2024-06-27 2:30PM EDT | 575.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240712P00700000 | 2024-06-26 11:39AM EDT | 700.00 | 172.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.