Singapore markets close in 1 hour 35 minutes
Straits Times Index
3,295.37 -18.68 (-0.56%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,235.06 -401.16 (-2.04%) FTSE 100
8,391.19 -33.01 (-0.39%) Bitcoin USD
71,070.66 +4,395.11 (+6.59%) CMC Crypto 200
1,527.30 +38.75 (+2.60%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00490000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 3.50 | 0.00 | 0.00 | 0.00 | - | 790 | 0 | 3.13% |
| ADBE240531C00490000 | 2024-05-20 3:54PM EDT | 2024-05-31 | 6.00 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 1.56% |
| ADBE240607C00490000 | 2024-05-20 3:31PM EDT | 2024-06-07 | 8.80 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| ADBE240614C00490000 | 2024-05-20 1:25PM EDT | 2024-06-14 | 18.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| ADBE240621C00490000 | 2024-05-20 3:31PM EDT | 2024-06-21 | 21.27 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| ADBE240628C00490000 | 2024-05-20 1:37PM EDT | 2024-06-28 | 19.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| ADBE240719C00490000 | 2024-05-20 3:57PM EDT | 2024-07-19 | 25.62 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.78% |
| ADBE240816C00490000 | 2024-05-20 3:43PM EDT | 2024-08-16 | 30.80 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.39% |
| ADBE240920C00490000 | 2024-05-20 3:31PM EDT | 2024-09-20 | 39.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| ADBE241018C00490000 | 2024-05-20 3:53PM EDT | 2024-10-18 | 43.44 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.39% |
| ADBE241220C00490000 | 2024-05-20 1:25PM EDT | 2024-12-20 | 53.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ADBE250117C00490000 | 2024-05-20 3:31PM EDT | 2025-01-17 | 59.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| ADBE250321C00490000 | 2024-05-17 11:21AM EDT | 2025-03-21 | 67.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| ADBE250620C00490000 | 2024-05-20 2:14PM EDT | 2025-06-20 | 77.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| ADBE260116C00490000 | 2024-05-17 10:48AM EDT | 2026-01-16 | 100.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| ADBE260618C00490000 | 2024-05-14 10:18AM EDT | 2026-06-18 | 112.57 | 0.00 | 0.00 | 0.00 | - | 484 | 0 | 0.20% |
| ADBE261218C00490000 | 2024-05-17 3:11PM EDT | 2026-12-18 | 131.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00490000 | 2024-05-20 3:36PM EDT | 2024-05-24 | 8.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ADBE240531P00490000 | 2024-05-20 9:50AM EDT | 2024-05-31 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240607P00490000 | 2024-05-20 3:04PM EDT | 2024-06-07 | 13.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240614P00490000 | 2024-05-20 3:41PM EDT | 2024-06-14 | 23.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE240621P00490000 | 2024-05-20 3:40PM EDT | 2024-06-21 | 24.05 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| ADBE240628P00490000 | 2024-05-20 3:15PM EDT | 2024-06-28 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240719P00490000 | 2024-05-20 1:33PM EDT | 2024-07-19 | 28.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| ADBE240816P00490000 | 2024-05-20 3:43PM EDT | 2024-08-16 | 30.35 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| ADBE240920P00490000 | 2024-05-16 11:23AM EDT | 2024-09-20 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241018P00490000 | 2024-05-20 2:20PM EDT | 2024-10-18 | 39.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE241220P00490000 | 2024-05-20 10:38AM EDT | 2024-12-20 | 46.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250117P00490000 | 2024-05-17 12:36PM EDT | 2025-01-17 | 49.20 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| ADBE250321P00490000 | 2024-05-13 12:00PM EDT | 2025-03-21 | 51.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250620P00490000 | 2024-05-16 1:20PM EDT | 2025-06-20 | 59.30 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| ADBE260116P00490000 | 2024-05-15 9:49AM EDT | 2026-01-16 | 73.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE260618P00490000 | 2024-05-06 3:55PM EDT | 2026-06-18 | 72.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE261218P00490000 | 2024-05-13 1:10PM EDT | 2026-12-18 | 81.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.