Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,699.53 -775.05 (-1.26%) CMC Crypto 200
1,263.53 -20.30 (-1.58%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240705C00700000 | 2024-06-26 9:37AM EDT | 2024-07-05 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 104 | 54.69% |
| ADBE240719C00700000 | 2024-06-28 12:24PM EDT | 2024-07-19 | 0.05 | 0.02 | 0.06 | -0.01 | -16.67% | 6 | 88 | 35.94% |
| ADBE240816C00700000 | 2024-06-28 2:08PM EDT | 2024-08-16 | 0.27 | 0.12 | 0.00 | -0.11 | -28.95% | 6 | 512 | 12.50% |
| ADBE240920C00700000 | 2024-06-28 2:31PM EDT | 2024-09-20 | 2.39 | 1.57 | 2.60 | +0.44 | +22.56% | 2 | 3,293 | 31.56% |
| ADBE241018C00700000 | 2024-06-28 1:42PM EDT | 2024-10-18 | 3.30 | 3.40 | 3.95 | +1.50 | +83.33% | 4 | 360 | 30.16% |
| ADBE241220C00700000 | 2024-06-28 10:16AM EDT | 2024-12-20 | 10.00 | 9.85 | 10.80 | +3.19 | +46.84% | 2 | 71 | 32.24% |
| ADBE250117C00700000 | 2024-06-28 3:23PM EDT | 2025-01-17 | 12.80 | 12.70 | 13.35 | +1.17 | +10.06% | 27 | 1,233 | 32.21% |
| ADBE250321C00700000 | 2024-06-28 10:17AM EDT | 2025-03-21 | 20.85 | 19.95 | 21.65 | +4.85 | +30.31% | 13 | 26 | 33.92% |
| ADBE250620C00700000 | 2024-06-28 12:25PM EDT | 2025-06-20 | 30.34 | 29.90 | 33.45 | +2.39 | +8.55% | 3 | 266 | 35.59% |
| ADBE260116C00700000 | 2024-06-27 12:39PM EDT | 2026-01-16 | 52.73 | 52.55 | 57.15 | 0.00 | - | 1 | 317 | 37.42% |
| ADBE260618C00700000 | 2024-06-25 12:10PM EDT | 2026-06-18 | 61.05 | 69.00 | 79.00 | 0.00 | - | 1 | 1 | 40.36% |
| ADBE261218C00700000 | 2024-06-24 1:26PM EDT | 2026-12-18 | 76.78 | 87.00 | 95.00 | 0.00 | - | 1 | 8 | 40.64% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240719P00700000 | 2024-05-30 11:52AM EDT | 2024-07-19 | 244.69 | 140.00 | 149.95 | 0.00 | - | 2 | 0 | 75.89% |
| ADBE240816P00700000 | 2024-06-24 11:45AM EDT | 2024-08-16 | 171.51 | 140.00 | 149.95 | 0.00 | - | 1 | 0 | 49.70% |
| ADBE240920P00700000 | 2024-02-20 3:35PM EDT | 2024-09-20 | 164.63 | 185.05 | 192.50 | 0.00 | - | 1 | 0 | 84.57% |
| ADBE241220P00700000 | 2024-03-05 10:45AM EDT | 2024-12-20 | 156.80 | 197.15 | 204.70 | 0.00 | - | 1 | 0 | 66.93% |
| ADBE250117P00700000 | 2024-06-12 12:44PM EDT | 2025-01-17 | 231.34 | 142.25 | 150.00 | 0.00 | - | 1 | 1 | 24.51% |
| ADBE250321P00700000 | 2024-04-26 9:30AM EDT | 2025-03-21 | 227.13 | 220.45 | 229.90 | 0.00 | - | 5 | 0 | 67.35% |
| ADBE250620P00700000 | 2024-06-14 1:14PM EDT | 2025-06-20 | 177.00 | 146.45 | 151.90 | 0.00 | - | 1 | 1 | 20.12% |
| ADBE260116P00700000 | 2024-06-14 11:45AM EDT | 2026-01-16 | 181.79 | 155.30 | 161.60 | 0.00 | - | 3 | 152 | 21.20% |
| ADBE261218P00700000 | 2024-05-24 2:08PM EDT | 2026-12-18 | 227.10 | 182.00 | 191.00 | 0.00 | - | 1 | 14 | 26.51% |
© 2024 Yahoo. All rights reserved.