Singapore markets open in 5 hours 28 minutes
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,221.31 -1.37 (-0.03%) Dow
39,452.24 -60.60 (-0.15%) Nasdaq
16,383.06 +42.19 (+0.26%) Bitcoin USD
62,989.55 +1,663.30 (+2.71%) CMC Crypto 200
1,295.07 +34.87 (+2.77%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:32PM EDT. Market open.
Strike:580.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00580000 | 2024-05-13 1:16PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.09 | -0.06 | -60.00% | 19 | 229 | 58.98% |
| ADBE240524C00580000 | 2024-05-06 1:25PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.58 | 0.00 | - | 5 | 46 | 52.93% |
| ADBE240607C00580000 | 2024-05-10 11:45AM EDT | 2024-06-07 | 0.20 | 0.03 | 0.33 | 0.00 | - | - | 5 | 32.86% |
| ADBE240614C00580000 | 2024-05-09 2:01PM EDT | 2024-06-14 | 1.90 | 1.82 | 2.15 | 0.00 | - | 1 | 1 | 41.46% |
| ADBE240621C00580000 | 2024-05-13 11:53AM EDT | 2024-06-21 | 2.67 | 2.27 | 2.44 | +0.51 | +23.61% | 5 | 496 | 38.81% |
| ADBE240719C00580000 | 2024-05-13 11:53AM EDT | 2024-07-19 | 4.67 | 3.90 | 4.10 | -1.25 | -21.11% | 3 | 59 | 34.10% |
| ADBE240816C00580000 | 2024-05-10 2:31PM EDT | 2024-08-16 | 6.50 | 6.20 | 6.55 | 0.00 | - | 1 | 57 | 33.07% |
| ADBE240920C00580000 | 2024-05-13 1:14PM EDT | 2024-09-20 | 12.25 | 11.55 | 12.10 | +0.85 | +7.46% | 7 | 131 | 35.25% |
| ADBE241018C00580000 | 2024-05-06 10:52AM EDT | 2024-10-18 | 18.00 | 14.55 | 15.00 | 0.00 | - | 7 | 127 | 34.93% |
| ADBE241220C00580000 | 2024-05-10 3:26PM EDT | 2024-12-20 | 22.68 | 22.80 | 23.75 | 0.00 | - | 1 | 349 | 36.43% |
| ADBE250117C00580000 | 2024-05-10 12:48PM EDT | 2025-01-17 | 26.00 | 25.60 | 26.25 | 0.00 | - | 5 | 254 | 36.08% |
| ADBE250321C00580000 | 2024-05-09 1:36PM EDT | 2025-03-21 | 32.83 | 33.10 | 33.95 | 0.00 | - | 2 | 23 | 36.92% |
| ADBE250620C00580000 | 2024-05-06 3:52PM EDT | 2025-06-20 | 46.50 | 43.05 | 44.10 | 0.00 | - | 2 | 96 | 37.74% |
| ADBE260116C00580000 | 2024-05-09 3:26PM EDT | 2026-01-16 | 64.20 | 64.20 | 66.10 | 0.00 | - | 1 | 207 | 39.54% |
| ADBE261218C00580000 | 2024-04-23 2:40PM EDT | 2026-12-18 | 88.83 | 89.35 | 97.65 | 0.00 | - | 2 | 20 | 41.92% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00580000 | 2024-05-13 2:29PM EDT | 2024-05-17 | 91.40 | 91.50 | 97.50 | -7.28 | -6.94% | 68 | 10 | 97.00% |
| ADBE240621P00580000 | 2024-05-13 10:28AM EDT | 2024-06-21 | 90.80 | 93.85 | 96.70 | -7.25 | -7.39% | 3 | 117 | 29.30% |
| ADBE240719P00580000 | 2024-05-01 9:42AM EDT | 2024-07-19 | 117.45 | 95.00 | 97.15 | 0.00 | - | 32 | 79 | 24.87% |
| ADBE240816P00580000 | 2024-05-07 2:57PM EDT | 2024-08-16 | 89.20 | 96.05 | 97.45 | 0.00 | - | 1 | 16 | 22.02% |
| ADBE240920P00580000 | 2024-05-06 9:42AM EDT | 2024-09-20 | 94.05 | 98.50 | 100.25 | 0.00 | - | 13 | 103 | 24.70% |
| ADBE241018P00580000 | 2024-03-22 1:22PM EDT | 2024-10-18 | 92.29 | 116.60 | 120.00 | 0.00 | - | 2 | 14 | 43.21% |
| ADBE241220P00580000 | 2024-04-29 10:16AM EDT | 2024-12-20 | 109.90 | 103.25 | 104.95 | 0.00 | - | 1 | 57 | 24.13% |
| ADBE250117P00580000 | 2024-04-29 2:55PM EDT | 2025-01-17 | 114.64 | 104.70 | 106.65 | 0.00 | - | 1 | 408 | 24.25% |
| ADBE250321P00580000 | 2024-05-02 11:33AM EDT | 2025-03-21 | 119.07 | 106.00 | 109.60 | 0.00 | - | 5 | 10 | 23.87% |
| ADBE250620P00580000 | 2024-04-25 10:12AM EDT | 2025-06-20 | 123.22 | 108.00 | 117.65 | 0.00 | - | 5 | 55 | 25.81% |
| ADBE260116P00580000 | 2024-03-27 9:40AM EDT | 2026-01-16 | 113.80 | 124.75 | 129.40 | 0.00 | - | 8 | 83 | 26.13% |
| ADBE261218P00580000 | 2024-04-12 1:03PM EDT | 2026-12-18 | 143.00 | 129.00 | 138.00 | 0.00 | - | 1 | 3 | 23.92% |
© 2024 Yahoo. All rights reserved.