Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
69,051.38 -70.48 (-0.10%) CMC Crypto 200
1,484.40 +16.30 (+1.11%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:610.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00610000 | 2024-05-24 3:22PM EDT | 2024-06-21 | 0.54 | 0.27 | 1.14 | -0.21 | -28.00% | 11 | 575 | 51.56% |
| ADBE240719C00610000 | 2024-05-24 3:24PM EDT | 2024-07-19 | 1.17 | 0.50 | 1.73 | -0.35 | -23.03% | 44 | 181 | 39.17% |
| ADBE240816C00610000 | 2024-05-21 2:16PM EDT | 2024-08-16 | 2.30 | 1.86 | 2.42 | 0.00 | - | 1 | 179 | 34.24% |
| ADBE240920C00610000 | 2024-05-13 9:33AM EDT | 2024-09-20 | 7.23 | 4.40 | 4.95 | 0.00 | - | 1 | 86 | 34.22% |
| ADBE241018C00610000 | 2024-05-24 3:30PM EDT | 2024-10-18 | 6.95 | 6.35 | 6.90 | +0.08 | +1.16% | 1 | 67 | 33.80% |
| ADBE241220C00610000 | 2024-05-24 3:41PM EDT | 2024-12-20 | 13.20 | 12.50 | 13.45 | -1.65 | -11.11% | 7 | 140 | 35.23% |
| ADBE250117C00610000 | 2024-05-24 3:42PM EDT | 2025-01-17 | 15.50 | 14.70 | 16.90 | -1.05 | -6.34% | 1 | 277 | 36.09% |
| ADBE250321C00610000 | 2024-04-09 12:30PM EDT | 2025-03-21 | 31.05 | 24.00 | 25.55 | 0.00 | - | 1 | 78 | 38.19% |
| ADBE260116C00610000 | 2024-05-22 2:21PM EDT | 2026-01-16 | 53.94 | 48.85 | 55.00 | 0.00 | - | 3 | 623 | 39.99% |
| ADBE260618C00610000 | 2024-05-13 11:33AM EDT | 2026-06-18 | 71.67 | 61.00 | 71.00 | 0.00 | - | 1 | 1 | 41.66% |
| ADBE261218C00610000 | 2024-05-02 2:45PM EDT | 2026-12-18 | 78.76 | 76.00 | 85.00 | 0.00 | - | 1 | 6 | 41.99% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531P00610000 | 2024-05-07 3:47PM EDT | 2024-05-31 | 116.15 | 133.00 | 137.10 | 0.00 | - | - | 0 | 94.73% |
| ADBE240621P00610000 | 2024-05-22 3:01PM EDT | 2024-06-21 | 125.10 | 133.05 | 137.00 | 0.00 | - | 16 | 3 | 60.11% |
| ADBE240719P00610000 | 2024-05-22 3:50PM EDT | 2024-07-19 | 127.20 | 132.95 | 137.20 | 0.00 | - | 125 | 6 | 42.89% |
| ADBE240816P00610000 | 2024-05-07 1:03PM EDT | 2024-08-16 | 114.68 | 132.90 | 137.15 | 0.00 | - | 31 | 0 | 34.77% |
| ADBE240920P00610000 | 2024-04-22 3:20PM EDT | 2024-09-20 | 138.80 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| ADBE241220P00610000 | 2024-05-06 10:42AM EDT | 2024-12-20 | 122.35 | 134.25 | 139.00 | 0.00 | - | 5 | 8 | 25.01% |
| ADBE250117P00610000 | 2024-05-17 12:46PM EDT | 2025-01-17 | 131.88 | 136.90 | 139.50 | 0.00 | - | 2 | 120 | 24.17% |
| ADBE250321P00610000 | 2024-03-28 10:36AM EDT | 2025-03-21 | 120.10 | 135.20 | 139.65 | 0.00 | - | 1 | 1 | 21.67% |
| ADBE260116P00610000 | 2024-05-17 10:27AM EDT | 2026-01-16 | 144.50 | 147.60 | 153.70 | 0.00 | - | 2 | 24 | 23.87% |
| ADBE261218P00610000 | 2024-03-19 3:06PM EDT | 2026-12-18 | 138.02 | 156.10 | 166.00 | 0.00 | - | 15 | 15 | 23.86% |
© 2024 Yahoo. All rights reserved.