Singapore markets close in 2 hours 25 minutes
Straits Times Index
3,298.02 -16.03 (-0.48%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,192.84 -443.38 (-2.26%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,194.32 +4,155.70 (+6.20%) CMC Crypto 200
1,529.21 +40.67 (+2.73%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:640.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00640000 | 2024-05-14 3:39PM EDT | 2024-06-21 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE240719C00640000 | 2024-05-17 2:43PM EDT | 2024-07-19 | 0.62 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ADBE240816C00640000 | 2024-05-17 3:35PM EDT | 2024-08-16 | 1.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ADBE240920C00640000 | 2024-05-20 3:56PM EDT | 2024-09-20 | 3.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE241018C00640000 | 2024-05-14 2:11PM EDT | 2024-10-18 | 4.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADBE241220C00640000 | 2024-05-16 11:03AM EDT | 2024-12-20 | 11.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250117C00640000 | 2024-05-14 2:23PM EDT | 2025-01-17 | 11.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250321C00640000 | 2024-05-02 1:45PM EDT | 2025-03-21 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE250620C00640000 | 2024-05-15 2:42PM EDT | 2025-06-20 | 29.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ADBE260116C00640000 | 2024-04-19 12:30PM EDT | 2026-01-16 | 42.29 | 44.60 | 50.70 | 0.00 | - | 4 | 233 | 39.25% |
| ADBE261218C00640000 | 2024-05-16 3:59PM EDT | 2026-12-18 | 76.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00640000 | 2024-05-09 3:50PM EDT | 2024-06-21 | 157.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240719P00640000 | 2024-05-20 1:11PM EDT | 2024-07-19 | 157.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240816P00640000 | 2024-03-14 9:51AM EDT | 2024-08-16 | 88.84 | 163.00 | 168.65 | 0.00 | - | 1 | 0 | 52.99% |
| ADBE240920P00640000 | 2024-03-18 9:31AM EDT | 2024-09-20 | 143.95 | 161.00 | 169.55 | 0.00 | - | 1 | 0 | 49.71% |
| ADBE241018P00640000 | 2024-04-11 3:08PM EDT | 2024-10-18 | 154.11 | 153.70 | 161.60 | 0.00 | - | 3 | 0 | 34.69% |
| ADBE241220P00640000 | 2024-04-08 3:21PM EDT | 2024-12-20 | 157.84 | 150.90 | 155.65 | 0.00 | - | 1 | 2 | 16.71% |
| ADBE250117P00640000 | 2024-04-23 2:30PM EDT | 2025-01-17 | 166.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ADBE250321P00640000 | 2024-03-18 9:31AM EDT | 2025-03-21 | 149.74 | 163.70 | 168.05 | 0.00 | - | 2 | 2 | 30.38% |
| ADBE250620P00640000 | 2024-04-19 3:52PM EDT | 2025-06-20 | 178.50 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 0.00% |
| ADBE260116P00640000 | 2024-03-18 12:19PM EDT | 2026-01-16 | 150.98 | 171.60 | 177.25 | 0.00 | - | 2 | 164 | 26.46% |
| ADBE261218P00640000 | 2024-04-08 3:21PM EDT | 2026-12-18 | 176.49 | 167.05 | 176.00 | 0.00 | - | - | 1 | 20.74% |
© 2024 Yahoo. All rights reserved.