Singapore markets open in 4 hours 33 minutes
Straits Times Index
3,313.35 +9.69 (+0.29%) S&P 500
5,246.68 +25.26 (+0.48%) Dow
39,558.11 +126.60 (+0.32%) Nasdaq
16,511.18 +122.94 (+0.75%) Bitcoin USD
61,584.26 -1,480.25 (-2.35%) CMC Crypto 200
1,267.83 -23.56 (-1.82%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:525.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00525000 | 2024-05-14 3:48PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.25 | -0.12 | -60.00% | 44 | 601 | 48.24% |
| ADBE240524C00525000 | 2024-05-14 3:51PM EDT | 2024-05-24 | 0.30 | 0.14 | 0.39 | -0.30 | -50.00% | 19 | 73 | 31.40% |
| ADBE240531C00525000 | 2024-05-14 1:49PM EDT | 2024-05-31 | 0.50 | 0.59 | 0.76 | -1.03 | -67.32% | 12 | 109 | 27.99% |
| ADBE240607C00525000 | 2024-05-14 3:30PM EDT | 2024-06-07 | 1.24 | 0.94 | 1.59 | -0.89 | -41.78% | 17 | 148 | 28.25% |
| ADBE240614C00525000 | 2024-05-14 3:04PM EDT | 2024-06-14 | 6.49 | 5.90 | 7.30 | -2.17 | -25.06% | 35 | 24 | 41.27% |
| ADBE240621C00525000 | 2024-05-14 3:45PM EDT | 2024-06-21 | 8.00 | 7.45 | 8.30 | -1.80 | -18.37% | 122 | 252 | 39.47% |
| ADBE240628C00525000 | 2024-05-13 3:04PM EDT | 2024-06-28 | 7.60 | 7.80 | 9.20 | -3.40 | -30.91% | 2 | 12 | 38.02% |
| ADBE240719C00525000 | 2024-05-14 2:50PM EDT | 2024-07-19 | 10.50 | 10.90 | 11.50 | -3.50 | -25.00% | 7 | 106 | 34.92% |
| ADBE240920C00525000 | 2024-05-14 1:42PM EDT | 2024-09-20 | 20.00 | 21.55 | 23.20 | -6.43 | -24.33% | 3 | 28 | 36.51% |
| ADBE241018C00525000 | 2024-05-13 3:13PM EDT | 2024-10-18 | 30.60 | 24.95 | 26.85 | 0.00 | - | 4 | 31 | 36.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00525000 | 2024-05-13 12:30PM EDT | 2024-05-17 | 36.75 | 44.90 | 52.75 | 0.00 | - | 40 | 4 | 90.63% |
| ADBE240524P00525000 | 2024-05-09 10:04AM EDT | 2024-05-24 | 37.69 | 46.75 | 51.55 | 0.00 | - | 1 | 10 | 48.32% |
| ADBE240531P00525000 | 2024-04-16 9:54AM EDT | 2024-05-31 | 56.20 | 47.15 | 50.70 | 0.00 | - | 1 | 3 | 33.64% |
| ADBE240614P00525000 | 2024-05-10 3:38PM EDT | 2024-06-14 | 49.13 | 51.10 | 56.70 | 0.00 | - | 2 | 3 | 42.09% |
| ADBE240621P00525000 | 2024-05-09 12:42PM EDT | 2024-06-21 | 47.90 | 53.50 | 55.20 | 0.00 | - | 2 | 35 | 34.90% |
| ADBE240719P00525000 | 2024-05-10 12:00PM EDT | 2024-07-19 | 51.00 | 55.35 | 57.80 | 0.00 | - | 2 | 184 | 30.82% |
| ADBE240920P00525000 | 2024-05-10 11:20AM EDT | 2024-09-20 | 58.50 | 62.05 | 64.75 | 0.00 | - | 1 | 61 | 29.34% |
| ADBE241018P00525000 | 2024-04-19 3:49PM EDT | 2024-10-18 | 74.49 | 64.50 | 67.15 | 0.00 | - | 1 | 158 | 28.74% |
© 2024 Yahoo. All rights reserved.