Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,650.87 -784.57 (-1.28%) CMC Crypto 200
1,263.63 -20.20 (-1.57%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240705C00450000 | 2024-06-27 9:48AM EDT | 2024-07-05 | 86.76 | 101.55 | 111.00 | 0.00 | - | 1 | 78 | 82.62% |
| ADBE240712C00450000 | 2024-06-21 11:00AM EDT | 2024-07-12 | 80.00 | 101.20 | 111.00 | 0.00 | - | 5 | 19 | 55.76% |
| ADBE240719C00450000 | 2024-06-28 3:16PM EDT | 2024-07-19 | 106.75 | 102.00 | 112.00 | +8.28 | +8.41% | 3 | 339 | 54.37% |
| ADBE240726C00450000 | 2024-06-28 1:46PM EDT | 2024-07-26 | 106.00 | 103.00 | 112.00 | +9.00 | +9.28% | 1 | 8 | 50.16% |
| ADBE240802C00450000 | 2024-06-27 10:44AM EDT | 2024-08-02 | 100.05 | 103.10 | 113.00 | 0.00 | - | 1 | 4 | 64.48% |
| ADBE240816C00450000 | 2024-06-27 12:56PM EDT | 2024-08-16 | 100.43 | 105.00 | 114.30 | 0.00 | - | 2 | 82 | 57.53% |
| ADBE240920C00450000 | 2024-06-28 1:21PM EDT | 2024-09-20 | 113.54 | 112.75 | 116.75 | +11.54 | +11.31% | 1 | 175 | 48.00% |
| ADBE241018C00450000 | 2024-06-26 1:42PM EDT | 2024-10-18 | 92.10 | 113.15 | 120.00 | 0.00 | - | 6 | 110 | 45.89% |
| ADBE241220C00450000 | 2024-06-28 9:33AM EDT | 2024-12-20 | 125.00 | 124.05 | 128.75 | +12.65 | +11.26% | 1 | 83 | 45.17% |
| ADBE250117C00450000 | 2024-06-27 2:50PM EDT | 2025-01-17 | 121.04 | 127.45 | 132.40 | 0.00 | - | 5 | 454 | 45.00% |
| ADBE250321C00450000 | 2024-06-28 11:26AM EDT | 2025-03-21 | 135.20 | 137.10 | 139.55 | +20.15 | +17.51% | 2 | 20 | 44.39% |
| ADBE250620C00450000 | 2024-06-24 1:08PM EDT | 2025-06-20 | 126.10 | 147.45 | 151.35 | 0.00 | - | 24 | 86 | 45.28% |
| ADBE260116C00450000 | 2024-06-14 10:47AM EDT | 2026-01-16 | 148.00 | 168.00 | 174.05 | 0.00 | - | 3 | 28 | 46.21% |
| ADBE260618C00450000 | 2024-06-25 1:49PM EDT | 2026-06-18 | 160.80 | 183.65 | 192.00 | 0.00 | - | 4 | 1,338 | 48.13% |
| ADBE261218C00450000 | 2024-06-21 10:58AM EDT | 2026-12-18 | 200.00 | 200.00 | 208.00 | +19.00 | +10.50% | 1 | 26 | 48.65% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240705P00450000 | 2024-06-28 2:42PM EDT | 2024-07-05 | 0.06 | 0.02 | 0.10 | +0.01 | +20.00% | 97 | 92 | 58.59% |
| ADBE240712P00450000 | 2024-06-28 2:00PM EDT | 2024-07-12 | 0.20 | 0.01 | 1.26 | +0.01 | +5.26% | 32 | 24 | 56.98% |
| ADBE240719P00450000 | 2024-06-28 3:41PM EDT | 2024-07-19 | 0.17 | 0.10 | 0.31 | -0.03 | -15.00% | 33 | 1,497 | 41.55% |
| ADBE240726P00450000 | 2024-06-28 12:58PM EDT | 2024-07-26 | 0.06 | 0.01 | 0.70 | -0.39 | -86.67% | 43 | 61 | 40.97% |
| ADBE240802P00450000 | 2024-06-28 3:18PM EDT | 2024-08-02 | 0.33 | 0.03 | 1.05 | -1.14 | -77.55% | 1 | 4 | 39.45% |
| ADBE240816P00450000 | 2024-06-28 1:11PM EDT | 2024-08-16 | 0.69 | 0.51 | 1.06 | -0.11 | -13.75% | 13 | 670 | 33.40% |
| ADBE240920P00450000 | 2024-06-28 2:56PM EDT | 2024-09-20 | 2.97 | 2.79 | 3.05 | -0.52 | -14.90% | 18 | 1,783 | 32.18% |
| ADBE241018P00450000 | 2024-06-28 1:10PM EDT | 2024-10-18 | 4.20 | 3.90 | 4.15 | -0.40 | -8.70% | 4 | 1,432 | 30.23% |
| ADBE241220P00450000 | 2024-06-28 3:42PM EDT | 2024-12-20 | 8.58 | 8.10 | 8.80 | -1.70 | -16.54% | 16 | 438 | 30.50% |
| ADBE250117P00450000 | 2024-06-28 10:08AM EDT | 2025-01-17 | 10.23 | 9.70 | 10.40 | -1.04 | -9.23% | 4 | 1,828 | 30.05% |
| ADBE250321P00450000 | 2024-06-28 1:04PM EDT | 2025-03-21 | 14.75 | 13.60 | 14.80 | -1.40 | -8.67% | 5 | 179 | 30.08% |
| ADBE250620P00450000 | 2024-06-27 3:27PM EDT | 2025-06-20 | 19.49 | 16.50 | 21.55 | -2.04 | -9.48% | 1 | 383 | 30.56% |
| ADBE260116P00450000 | 2024-06-28 12:20PM EDT | 2026-01-16 | 31.50 | 28.40 | 31.85 | -1.50 | -4.55% | 12 | 455 | 29.39% |
| ADBE260618P00450000 | 2024-06-27 11:14AM EDT | 2026-06-18 | 42.11 | 35.60 | 43.10 | 0.00 | - | 1 | 34 | 30.80% |
| ADBE261218P00450000 | 2024-06-28 10:58AM EDT | 2026-12-18 | 48.88 | 42.00 | 52.00 | -0.17 | -0.35% | 1 | 108 | 30.74% |
© 2024 Yahoo. All rights reserved.