Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,841.02 +1,354.16 (+2.07%) CMC Crypto 200
1,350.62 -23.22 (-1.69%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00560000 | 2024-05-17 10:23AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.40 | -0.05 | -83.33% | 1 | 584 | 130.66% |
| ADBE240524C00560000 | 2024-05-15 3:59PM EDT | 2024-05-24 | 0.10 | 0.01 | 0.06 | 0.00 | - | 13 | 31 | 39.65% |
| ADBE240531C00560000 | 2024-05-17 10:02AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.30 | -0.07 | -43.75% | 1 | 19 | 35.82% |
| ADBE240607C00560000 | 2024-05-09 9:56AM EDT | 2024-06-07 | 0.59 | 0.05 | 0.65 | 0.00 | - | 3 | 10 | 33.69% |
| ADBE240614C00560000 | 2024-05-16 2:19PM EDT | 2024-06-14 | 2.80 | 2.06 | 3.20 | -0.05 | -1.75% | 1 | 17 | 42.13% |
| ADBE240621C00560000 | 2024-05-17 12:56PM EDT | 2024-06-21 | 3.55 | 3.35 | 3.65 | +0.10 | +2.90% | 5 | 992 | 39.26% |
| ADBE240628C00560000 | 2024-05-15 11:14AM EDT | 2024-06-28 | 4.18 | 3.05 | 4.40 | 0.00 | - | 1 | 2 | 37.98% |
| ADBE240719C00560000 | 2024-05-16 2:30PM EDT | 2024-07-19 | 5.68 | 5.30 | 6.30 | +0.28 | +5.19% | 1 | 175 | 34.99% |
| ADBE240816C00560000 | 2024-05-17 3:18PM EDT | 2024-08-16 | 8.35 | 8.30 | 8.75 | -0.25 | -2.91% | 3 | 140 | 32.87% |
| ADBE240920C00560000 | 2024-05-16 3:55PM EDT | 2024-09-20 | 14.53 | 14.35 | 15.90 | 0.00 | - | 1 | 166 | 35.95% |
| ADBE241018C00560000 | 2024-05-14 9:44AM EDT | 2024-10-18 | 17.80 | 17.45 | 18.25 | 0.00 | - | 2 | 87 | 34.73% |
| ADBE241220C00560000 | 2024-05-14 3:12PM EDT | 2024-12-20 | 25.75 | 26.55 | 29.05 | 0.00 | - | 8 | 48 | 37.29% |
| ADBE250117C00560000 | 2024-05-17 2:57PM EDT | 2025-01-17 | 30.65 | 30.20 | 31.95 | -2.44 | -7.37% | 1 | 203 | 37.05% |
| ADBE250321C00560000 | 2024-05-16 3:06PM EDT | 2025-03-21 | 38.84 | 37.35 | 39.65 | 0.00 | - | 1 | 39 | 37.59% |
| ADBE250620C00560000 | 2024-05-16 12:36PM EDT | 2025-06-20 | 50.50 | 48.05 | 50.70 | 0.00 | - | 2 | 122 | 38.62% |
| ADBE260116C00560000 | 2024-05-15 2:10PM EDT | 2026-01-16 | 75.10 | 70.55 | 75.50 | 0.00 | - | 1 | 337 | 41.26% |
| ADBE261218C00560000 | 2024-05-15 2:53PM EDT | 2026-12-18 | 105.00 | 97.20 | 106.95 | 0.00 | - | 1 | 22 | 43.29% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00560000 | 2024-05-15 3:23PM EDT | 2024-05-17 | 69.59 | 72.70 | 80.60 | 0.00 | - | 32 | 4 | 116.02% |
| ADBE240614P00560000 | 2024-05-09 1:45PM EDT | 2024-06-14 | 78.81 | 73.45 | 81.05 | 0.00 | - | 3 | 2 | 46.53% |
| ADBE240621P00560000 | 2024-05-15 10:25AM EDT | 2024-06-21 | 82.10 | 77.10 | 78.85 | 0.00 | - | 2 | 489 | 34.56% |
| ADBE240719P00560000 | 2024-05-09 11:18AM EDT | 2024-07-19 | 77.04 | 76.90 | 79.95 | 0.00 | - | 1 | 58 | 28.82% |
| ADBE240816P00560000 | 2024-04-09 9:44AM EDT | 2024-08-16 | 79.09 | 80.35 | 83.50 | 0.00 | - | 3 | 33 | 30.19% |
| ADBE240920P00560000 | 2024-05-01 10:48AM EDT | 2024-09-20 | 99.88 | 81.40 | 85.80 | 0.00 | - | 1 | 96 | 28.58% |
| ADBE241018P00560000 | 2024-04-22 11:55AM EDT | 2024-10-18 | 100.45 | 83.10 | 86.00 | 0.00 | - | 2 | 23 | 26.09% |
| ADBE241220P00560000 | 2024-04-23 10:54AM EDT | 2024-12-20 | 99.37 | 89.00 | 91.00 | 0.00 | - | 1 | 68 | 26.28% |
| ADBE250117P00560000 | 2024-05-15 10:13AM EDT | 2025-01-17 | 94.50 | 88.95 | 92.50 | 0.00 | - | 3 | 675 | 25.88% |
| ADBE250321P00560000 | 2024-04-24 3:35PM EDT | 2025-03-21 | 99.27 | 93.75 | 96.60 | 0.00 | - | 1 | 1 | 25.77% |
| ADBE250620P00560000 | 2024-04-25 10:12AM EDT | 2025-06-20 | 108.41 | 98.75 | 101.45 | 0.00 | - | 3 | 556 | 25.33% |
| ADBE260116P00560000 | 2024-04-25 10:12AM EDT | 2026-01-16 | 118.56 | 108.70 | 113.50 | 0.00 | - | 5 | 81 | 25.66% |
| ADBE261218P00560000 | 2024-02-23 4:05PM EDT | 2026-12-18 | 99.10 | 115.00 | 124.00 | 0.00 | - | 2 | 14 | 24.09% |
© 2024 Yahoo. All rights reserved.