Singapore markets closed
Straits Times Index
3,338.29 +5.49 (+0.16%) 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
62,890.68 +1,504.22 (+2.45%) CMC Crypto 200
1,305.16 +3.09 (+0.24%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240802C00435000 | 2024-06-14 9:44AM EDT | 435.00 | 95.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240802C00450000 | 2024-06-27 10:44AM EDT | 450.00 | 100.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240802C00455000 | 2024-06-13 12:36PM EDT | 455.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240802C00460000 | 2024-06-20 11:56AM EDT | 460.00 | 72.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE240802C00465000 | 2024-06-20 1:33PM EDT | 465.00 | 62.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE240802C00470000 | 2024-06-17 1:59PM EDT | 470.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240802C00475000 | 2024-06-24 9:31AM EDT | 475.00 | 62.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240802C00480000 | 2024-06-27 12:19PM EDT | 480.00 | 72.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240802C00485000 | 2024-06-17 9:56AM EDT | 485.00 | 40.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE240802C00495000 | 2024-06-25 2:03PM EDT | 495.00 | 36.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240802C00500000 | 2024-06-27 9:31AM EDT | 500.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240802C00505000 | 2024-06-20 9:57AM EDT | 505.00 | 35.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240802C00510000 | 2024-06-27 3:33PM EDT | 510.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240802C00515000 | 2024-06-28 3:14PM EDT | 515.00 | 46.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240802C00520000 | 2024-06-28 10:30AM EDT | 520.00 | 42.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240802C00525000 | 2024-06-28 10:40AM EDT | 525.00 | 36.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ADBE240802C00530000 | 2024-06-28 12:35PM EDT | 530.00 | 32.54 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADBE240802C00535000 | 2024-06-28 9:50AM EDT | 535.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240802C00540000 | 2024-06-28 3:23PM EDT | 540.00 | 26.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADBE240802C00545000 | 2024-06-28 12:02PM EDT | 545.00 | 22.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240802C00550000 | 2024-06-28 2:56PM EDT | 550.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ADBE240802C00555000 | 2024-06-28 10:39AM EDT | 555.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADBE240802C00560000 | 2024-06-28 3:27PM EDT | 560.00 | 15.46 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| ADBE240802C00565000 | 2024-06-28 2:51PM EDT | 565.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| ADBE240802C00570000 | 2024-06-28 1:53PM EDT | 570.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| ADBE240802C00575000 | 2024-06-28 3:55PM EDT | 575.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ADBE240802C00580000 | 2024-06-28 3:43PM EDT | 580.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADBE240802C00585000 | 2024-06-28 2:11PM EDT | 585.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| ADBE240802C00590000 | 2024-06-28 1:25PM EDT | 590.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| ADBE240802C00595000 | 2024-06-28 11:12AM EDT | 595.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ADBE240802C00600000 | 2024-06-28 3:33PM EDT | 600.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ADBE240802C00605000 | 2024-06-27 3:18PM EDT | 605.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE240802C00610000 | 2024-06-28 3:06PM EDT | 610.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE240802C00615000 | 2024-06-28 10:34AM EDT | 615.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE240802C00620000 | 2024-06-28 3:55PM EDT | 620.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ADBE240802C00630000 | 2024-06-28 10:42AM EDT | 630.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE240802C00650000 | 2024-06-28 11:06AM EDT | 650.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ADBE240802C00670000 | 2024-06-21 12:16PM EDT | 670.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| ADBE240802C00680000 | 2024-06-17 10:58AM EDT | 680.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240802P00390000 | 2024-06-17 10:37AM EDT | 390.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADBE240802P00400000 | 2024-06-18 10:02AM EDT | 400.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240802P00405000 | 2024-06-18 1:33PM EDT | 405.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240802P00410000 | 2024-06-13 1:27PM EDT | 410.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240802P00415000 | 2024-06-14 10:27AM EDT | 415.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240802P00420000 | 2024-06-18 10:24AM EDT | 420.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ADBE240802P00425000 | 2024-06-26 10:25AM EDT | 425.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADBE240802P00430000 | 2024-06-21 9:56AM EDT | 430.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240802P00435000 | 2024-06-25 3:19PM EDT | 435.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ADBE240802P00440000 | 2024-06-17 12:49PM EDT | 440.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240802P00445000 | 2024-06-13 3:05PM EDT | 445.00 | 18.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240802P00450000 | 2024-06-28 3:18PM EDT | 450.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240802P00455000 | 2024-06-17 2:16PM EDT | 455.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ADBE240802P00460000 | 2024-06-27 2:50PM EDT | 460.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADBE240802P00465000 | 2024-06-26 11:18AM EDT | 465.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE240802P00470000 | 2024-06-26 10:42AM EDT | 470.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240802P00475000 | 2024-06-27 10:35AM EDT | 475.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240802P00480000 | 2024-06-28 10:41AM EDT | 480.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240802P00485000 | 2024-06-28 11:12AM EDT | 485.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADBE240802P00490000 | 2024-06-28 1:35PM EDT | 490.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ADBE240802P00495000 | 2024-06-28 12:12PM EDT | 495.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ADBE240802P00500000 | 2024-06-28 2:57PM EDT | 500.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ADBE240802P00505000 | 2024-06-28 11:05AM EDT | 505.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ADBE240802P00510000 | 2024-06-28 11:02AM EDT | 510.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ADBE240802P00515000 | 2024-06-28 2:51PM EDT | 515.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| ADBE240802P00520000 | 2024-06-28 2:38PM EDT | 520.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ADBE240802P00525000 | 2024-06-28 12:11PM EDT | 525.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ADBE240802P00530000 | 2024-06-28 9:56AM EDT | 530.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE240802P00535000 | 2024-06-27 11:50AM EDT | 535.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| ADBE240802P00540000 | 2024-06-28 12:05PM EDT | 540.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ADBE240802P00545000 | 2024-06-27 2:59PM EDT | 545.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| ADBE240802P00550000 | 2024-06-28 3:39PM EDT | 550.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| ADBE240802P00555000 | 2024-06-28 2:38PM EDT | 555.00 | 14.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| ADBE240802P00560000 | 2024-06-28 12:48PM EDT | 560.00 | 18.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240802P00580000 | 2024-06-27 12:43PM EDT | 580.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240802P00595000 | 2024-06-18 10:16AM EDT | 595.00 | 66.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240802P00605000 | 2024-06-14 9:40AM EDT | 605.00 | 79.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.