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
60,672.37 -853.75 (-1.39%) CMC Crypto 200
1,264.63 -19.19 (-1.50%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240705C00470000 | 2024-06-28 3:28PM EDT | 2024-07-05 | 85.58 | 81.00 | 90.90 | +27.57 | +47.53% | 25 | 24 | 61.52% |
| ADBE240712C00470000 | 2024-06-27 3:55PM EDT | 2024-07-12 | 78.47 | 82.00 | 91.00 | 0.00 | - | 2 | 41 | 50.64% |
| ADBE240719C00470000 | 2024-06-28 1:46PM EDT | 2024-07-19 | 88.20 | 82.15 | 92.00 | +13.20 | +17.60% | 17 | 780 | 67.49% |
| ADBE240726C00470000 | 2024-06-27 12:29PM EDT | 2024-07-26 | 80.55 | 83.10 | 93.00 | 0.00 | - | 3 | 4 | 61.40% |
| ADBE240802C00470000 | 2024-06-17 1:59PM EDT | 2024-08-02 | 56.20 | 84.00 | 93.00 | 0.00 | - | - | 2 | 54.91% |
| ADBE240816C00470000 | 2024-06-28 1:24PM EDT | 2024-08-16 | 90.00 | 85.35 | 95.00 | +7.85 | +9.56% | 8 | 295 | 50.60% |
| ADBE240920C00470000 | 2024-06-28 11:48AM EDT | 2024-09-20 | 95.73 | 95.90 | 98.70 | +8.98 | +10.35% | 2 | 893 | 44.07% |
| ADBE241018C00470000 | 2024-06-27 10:45AM EDT | 2024-10-18 | 92.34 | 99.20 | 101.45 | 0.00 | - | 2 | 87 | 41.43% |
| ADBE241220C00470000 | 2024-06-28 10:40AM EDT | 2024-12-20 | 108.34 | 108.80 | 112.25 | +20.29 | +23.04% | 1 | 90 | 42.62% |
| ADBE250117C00470000 | 2024-06-24 9:58AM EDT | 2025-01-17 | 97.00 | 113.10 | 115.90 | 0.00 | - | 2 | 599 | 42.40% |
| ADBE250321C00470000 | 2024-06-21 3:54PM EDT | 2025-03-21 | 107.40 | 121.85 | 125.20 | 0.00 | - | 1 | 59 | 43.15% |
| ADBE250620C00470000 | 2024-06-21 11:20AM EDT | 2025-06-20 | 114.57 | 132.45 | 136.35 | 0.00 | - | 1 | 129 | 43.40% |
| ADBE260116C00470000 | 2024-06-20 9:47AM EDT | 2026-01-16 | 142.16 | 155.45 | 160.60 | 0.00 | - | 1 | 27 | 44.87% |
| ADBE260618C00470000 | 2024-06-14 10:12AM EDT | 2026-06-18 | 149.90 | 170.00 | 180.00 | 0.00 | - | 9 | 46 | 47.19% |
| ADBE261218C00470000 | 2024-06-28 1:44PM EDT | 2026-12-18 | 190.29 | 188.05 | 195.90 | +20.32 | +11.96% | 5 | 24 | 47.56% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240705P00470000 | 2024-06-28 11:39AM EDT | 2024-07-05 | 0.12 | 0.00 | 0.20 | +0.06 | +100.00% | 1 | 38 | 50.49% |
| ADBE240712P00470000 | 2024-06-26 2:22PM EDT | 2024-07-12 | 0.21 | 0.01 | 0.40 | -0.24 | -53.33% | 1 | 46 | 43.36% |
| ADBE240719P00470000 | 2024-06-28 3:07PM EDT | 2024-07-19 | 0.21 | 0.13 | 0.34 | -0.18 | -46.15% | 19 | 1,065 | 34.52% |
| ADBE240726P00470000 | 2024-06-28 1:35PM EDT | 2024-07-26 | 0.68 | 0.27 | 1.08 | -0.12 | -15.00% | 5 | 19 | 36.67% |
| ADBE240802P00470000 | 2024-06-26 10:42AM EDT | 2024-08-02 | 1.27 | 0.00 | 1.21 | 0.00 | - | 1 | 4 | 33.58% |
| ADBE240816P00470000 | 2024-06-28 1:06PM EDT | 2024-08-16 | 1.16 | 0.99 | 1.72 | -0.41 | -26.11% | 30 | 753 | 30.64% |
| ADBE240920P00470000 | 2024-06-28 3:14PM EDT | 2024-09-20 | 4.69 | 4.15 | 4.95 | -1.14 | -19.55% | 51 | 330 | 30.99% |
| ADBE241018P00470000 | 2024-06-28 3:46PM EDT | 2024-10-18 | 6.20 | 4.60 | 6.45 | -1.34 | -17.77% | 8 | 404 | 29.22% |
| ADBE241220P00470000 | 2024-06-28 2:13PM EDT | 2024-12-20 | 12.15 | 11.40 | 12.30 | -1.55 | -11.31% | 8 | 290 | 29.70% |
| ADBE250117P00470000 | 2024-06-28 3:40PM EDT | 2025-01-17 | 14.05 | 13.35 | 14.05 | -1.35 | -8.77% | 15 | 639 | 29.16% |
| ADBE250321P00470000 | 2024-06-28 9:35AM EDT | 2025-03-21 | 18.59 | 17.90 | 18.95 | -1.88 | -9.18% | 1 | 184 | 29.15% |
| ADBE250620P00470000 | 2024-06-27 3:27PM EDT | 2025-06-20 | 26.90 | 22.10 | 25.30 | 0.00 | - | 2 | 195 | 29.03% |
| ADBE260116P00470000 | 2024-06-28 3:31PM EDT | 2026-01-16 | 36.48 | 33.50 | 38.45 | -2.54 | -6.51% | 1 | 214 | 29.04% |
| ADBE260618P00470000 | 2024-06-14 2:42PM EDT | 2026-06-18 | 53.01 | 41.00 | 51.00 | 0.00 | - | 1 | 64 | 30.66% |
| ADBE261218P00470000 | 2024-06-17 2:14PM EDT | 2026-12-18 | 63.01 | 49.00 | 58.00 | 0.00 | - | 1 | 29 | 29.78% |
© 2024 Yahoo. All rights reserved.