Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,354.10 +1,075.74 (+1.95%) CMC Crypto 200
1,172.46 -36.23 (-3.00%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240809C00500000 | 2024-06-28 10:30AM EDT | 500.00 | 62.75 | 78.35 | 86.40 | 0.00 | - | 3 | 3 | 50.71% |
| ADBE240809C00520000 | 2024-07-02 9:50AM EDT | 520.00 | 51.00 | 60.00 | 67.10 | 0.00 | - | 1 | 1 | 42.93% |
| ADBE240809C00530000 | 2024-06-27 12:45PM EDT | 530.00 | 29.93 | 52.30 | 56.40 | 0.00 | - | - | 1 | 36.83% |
| ADBE240809C00535000 | 2024-06-27 11:31AM EDT | 535.00 | 26.12 | 47.05 | 53.00 | 0.00 | - | - | 2 | 37.45% |
| ADBE240809C00540000 | 2024-07-05 12:27PM EDT | 540.00 | 45.35 | 43.05 | 47.40 | +10.03 | +28.40% | 2 | 5 | 33.90% |
| ADBE240809C00550000 | 2024-07-05 11:16AM EDT | 550.00 | 36.00 | 35.00 | 39.15 | +5.36 | +17.49% | 1 | 20 | 31.80% |
| ADBE240809C00555000 | 2024-07-02 11:41AM EDT | 555.00 | 27.00 | 30.85 | 35.35 | 0.00 | - | 1 | 6 | 31.03% |
| ADBE240809C00560000 | 2024-07-05 1:17PM EDT | 560.00 | 30.82 | 28.85 | 31.05 | +8.78 | +39.84% | 2 | 11 | 29.29% |
| ADBE240809C00565000 | 2024-07-05 3:32PM EDT | 565.00 | 27.20 | 25.35 | 27.85 | +6.70 | +32.68% | 3 | 4 | 29.02% |
| ADBE240809C00570000 | 2024-07-05 3:59PM EDT | 570.00 | 23.85 | 22.30 | 24.85 | +6.15 | +34.75% | 5 | 10 | 28.78% |
| ADBE240809C00575000 | 2024-07-05 12:52PM EDT | 575.00 | 20.77 | 19.00 | 21.55 | +4.75 | +29.65% | 2 | 7 | 27.85% |
| ADBE240809C00580000 | 2024-07-05 2:22PM EDT | 580.00 | 17.79 | 15.60 | 18.95 | +4.34 | +32.27% | 12 | 7 | 27.63% |
| ADBE240809C00595000 | 2024-07-05 11:20AM EDT | 595.00 | 11.15 | 9.60 | 12.55 | +3.05 | +37.65% | 2 | 2 | 27.29% |
Putsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240809P00420000 | 2024-06-28 2:00PM EDT | 420.00 | 0.37 | 0.00 | 2.64 | 0.00 | - | 1 | 1 | 58.00% |
| ADBE240809P00495000 | 2024-07-05 9:43AM EDT | 495.00 | 0.97 | 0.28 | 2.66 | -0.13 | -11.82% | 1 | 12 | 37.74% |
| ADBE240809P00500000 | 2024-07-05 2:20PM EDT | 500.00 | 0.92 | 0.40 | 2.02 | -0.78 | -45.88% | 2 | 2 | 33.46% |
| ADBE240809P00505000 | 2024-07-02 9:42AM EDT | 505.00 | 1.34 | 0.73 | 1.38 | -0.63 | -31.98% | 1 | 3 | 28.96% |
| ADBE240809P00510000 | 2024-07-02 9:38AM EDT | 510.00 | 2.54 | 0.13 | 2.18 | 0.00 | - | 1 | 6 | 30.49% |
| ADBE240809P00515000 | 2024-07-05 1:36PM EDT | 515.00 | 1.44 | 1.16 | 2.81 | -0.86 | -37.39% | 1 | 14 | 30.76% |
| ADBE240809P00520000 | 2024-07-05 2:39PM EDT | 520.00 | 1.90 | 1.35 | 4.05 | -1.26 | -39.87% | 10 | 14 | 32.32% |
| ADBE240809P00535000 | 2024-07-05 1:18PM EDT | 535.00 | 2.99 | 2.68 | 3.55 | -2.05 | -40.67% | 16 | 9 | 25.02% |
| ADBE240809P00540000 | 2024-07-02 1:42PM EDT | 540.00 | 6.00 | 3.30 | 5.65 | 0.00 | - | 5 | 32 | 27.48% |
| ADBE240809P00545000 | 2024-07-05 3:27PM EDT | 545.00 | 4.45 | 4.00 | 4.90 | -2.32 | -34.27% | 1 | 36 | 23.76% |
| ADBE240809P00555000 | 2024-07-05 2:26PM EDT | 555.00 | 7.23 | 5.95 | 7.50 | -3.67 | -33.67% | 11 | 8 | 23.76% |
| ADBE240809P00570000 | 2024-07-05 3:54PM EDT | 570.00 | 11.65 | 11.10 | 12.80 | -4.01 | -25.61% | 10 | 19 | 23.47% |
© 2024 Yahoo. All rights reserved.