Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,936.12 -5.66 (-0.03%) FTSE 100
8,128.44 -18.42 (-0.23%) Bitcoin USD
65,663.30 -906.55 (-1.36%) CMC Crypto 200
1,372.08 -16.08 (-1.16%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Strike:650.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00650000 | 2024-06-17 10:11AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 43 | 553 | 71.88% |
| ADBE240628C00650000 | 2024-06-14 10:29AM EDT | 2024-06-28 | 0.20 | 0.01 | 0.89 | 0.00 | - | - | 1 | 62.94% |
| ADBE240705C00650000 | 2024-06-14 11:19AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.50 | -0.13 | -92.86% | 1 | 5 | 50.81% |
| ADBE240719C00650000 | 2024-06-17 10:26AM EDT | 2024-07-19 | 0.20 | 0.00 | 0.21 | -0.14 | -41.18% | 17 | 186 | 34.13% |
| ADBE240726C00650000 | 2024-06-14 2:25PM EDT | 2024-07-26 | 0.60 | - | 1.97 | 0.00 | - | - | 2 | 44.72% |
| ADBE240816C00650000 | 2024-06-17 9:43AM EDT | 2024-08-16 | 0.49 | 0.25 | 0.77 | -0.36 | -42.35% | 6 | 122 | 30.38% |
| ADBE240920C00650000 | 2024-06-17 9:56AM EDT | 2024-09-20 | 3.25 | 2.57 | 2.99 | -0.85 | -20.73% | 14 | 138 | 31.65% |
| ADBE241018C00650000 | 2024-06-17 9:59AM EDT | 2024-10-18 | 5.50 | 4.10 | 4.85 | -0.55 | -9.09% | 1 | 98 | 31.43% |
| ADBE241220C00650000 | 2024-06-14 1:01PM EDT | 2024-12-20 | 14.32 | 10.80 | 11.75 | +0.24 | +1.70% | 1 | 93 | 33.53% |
| ADBE250117C00650000 | 2024-06-14 2:35PM EDT | 2025-01-17 | 14.90 | 12.65 | 13.85 | -1.93 | -11.47% | 2 | 440 | 33.17% |
| ADBE250321C00650000 | 2024-06-17 9:42AM EDT | 2025-03-21 | 23.50 | 19.50 | 21.30 | 0.00 | - | 1 | 273 | 34.57% |
| ADBE260116C00650000 | 2024-06-17 10:26AM EDT | 2026-01-16 | 52.00 | 50.70 | 54.95 | -7.00 | -11.86% | 12 | 279 | 38.28% |
| ADBE260618C00650000 | 2024-06-14 11:15AM EDT | 2026-06-18 | 75.56 | 66.00 | 72.55 | 0.00 | - | - | 14 | 40.24% |
| ADBE261218C00650000 | 2024-06-14 2:03PM EDT | 2026-12-18 | 92.50 | 81.50 | 89.00 | 0.00 | - | 2 | 8 | 41.08% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00650000 | 2024-06-11 3:47PM EDT | 2024-06-21 | 188.80 | 134.80 | 143.00 | 0.00 | - | 2 | 2 | 121.27% |
| ADBE240719P00650000 | 2024-06-14 11:00AM EDT | 2024-07-19 | 123.40 | 136.40 | 140.45 | 0.00 | - | 2 | 0 | 54.68% |
| ADBE240816P00650000 | 2024-05-20 1:33PM EDT | 2024-08-16 | 168.40 | 136.40 | 140.30 | 0.00 | - | 1 | 0 | 39.78% |
| ADBE240920P00650000 | 2024-04-08 12:23PM EDT | 2024-09-20 | 169.15 | 154.75 | 161.40 | 0.00 | - | 30 | 0 | 58.23% |
| ADBE241220P00650000 | 2024-06-14 11:29AM EDT | 2024-12-20 | 126.93 | 137.10 | 141.00 | 0.00 | - | 10 | 9 | 23.92% |
| ADBE250117P00650000 | 2024-06-14 12:21PM EDT | 2025-01-17 | 127.14 | 137.60 | 141.45 | 0.00 | - | 1 | 3 | 22.97% |
| ADBE260116P00650000 | 2024-05-30 9:47AM EDT | 2026-01-16 | 196.52 | 149.50 | 155.50 | 0.00 | - | 2 | 18 | 22.50% |
| ADBE261218P00650000 | 2024-06-14 10:01AM EDT | 2026-12-18 | 157.74 | 159.15 | 168.90 | 0.00 | - | 1 | 1 | 22.81% |
© 2024 Yahoo. All rights reserved.