Singapore markets close in 5 hours 55 minutes
Straits Times Index
3,255.65 -8.88 (-0.27%) Nikkei
38,392.10 +189.73 (+0.50%) Hang Seng
18,421.62 +107.76 (+0.59%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,637.75 -1,155.13 (-1.84%) CMC Crypto 200
1,313.33 +18.66 (+1.44%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00300000 | 2024-05-07 1:20PM EDT | 2024-06-21 | 198.17 | 188.50 | 192.85 | 0.00 | - | 20 | 30 | 86.84% |
| ADBE240719C00300000 | 2024-04-26 9:41AM EDT | 2024-07-19 | 179.40 | 190.45 | 193.85 | 0.00 | - | 1 | 2 | 75.02% |
| ADBE240920C00300000 | 2024-03-21 2:57PM EDT | 2024-09-20 | 217.75 | 169.00 | 178.75 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE250117C00300000 | 2024-04-16 12:02PM EDT | 2025-01-17 | 191.48 | 200.65 | 207.50 | 0.00 | - | 1 | 196 | 59.31% |
| ADBE250620C00300000 | 2024-04-05 2:43PM EDT | 2025-06-20 | 213.03 | 207.00 | 213.65 | 0.00 | - | 1 | 10 | 52.94% |
| ADBE260116C00300000 | 2024-05-06 10:51AM EDT | 2026-01-16 | 230.55 | 222.05 | 230.00 | 0.00 | - | 1 | 12 | 54.22% |
| ADBE261218C00300000 | 2024-04-30 3:05PM EDT | 2026-12-18 | 225.55 | 238.00 | 246.95 | 0.00 | - | 1 | 5 | 52.40% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00300000 | 2024-05-03 1:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.67 | 0.00 | - | 36 | 55 | 137.01% |
| ADBE240621P00300000 | 2024-05-07 9:55AM EDT | 2024-06-21 | 0.15 | 0.08 | 0.95 | 0.00 | - | 20 | 334 | 65.77% |
| ADBE240719P00300000 | 2024-05-08 10:49AM EDT | 2024-07-19 | 0.30 | 0.12 | 1.15 | -0.01 | -3.23% | 4 | 178 | 53.03% |
| ADBE240816P00300000 | 2024-04-29 11:40AM EDT | 2024-08-16 | 0.77 | 0.34 | 0.83 | 0.00 | - | 5 | 1,373 | 46.90% |
| ADBE240920P00300000 | 2024-05-07 10:03AM EDT | 2024-09-20 | 1.08 | 0.81 | 1.44 | 0.00 | - | 1 | 95 | 44.31% |
| ADBE241018P00300000 | 2024-04-25 10:23AM EDT | 2024-10-18 | 2.10 | 1.24 | 1.93 | 0.00 | - | 1 | 15 | 42.60% |
| ADBE241220P00300000 | 2024-04-12 10:37AM EDT | 2024-12-20 | 4.00 | 2.55 | 3.45 | 0.00 | - | 2 | 81 | 40.84% |
| ADBE250117P00300000 | 2024-05-08 3:44PM EDT | 2025-01-17 | 3.40 | 2.94 | 3.50 | +0.10 | +3.03% | 12 | 1,423 | 38.65% |
| ADBE250321P00300000 | 2024-05-07 2:13PM EDT | 2025-03-21 | 4.55 | 2.27 | 5.75 | 0.00 | - | 1 | 31 | 39.00% |
| ADBE250620P00300000 | 2024-04-18 2:48PM EDT | 2025-06-20 | 8.25 | 6.60 | 8.05 | 0.00 | - | 1 | 39 | 37.66% |
| ADBE260116P00300000 | 2024-05-08 10:25AM EDT | 2026-01-16 | 11.29 | 10.35 | 15.00 | -2.46 | -17.89% | 1 | 124 | 37.22% |
| ADBE260618P00300000 | 2024-05-02 9:53AM EDT | 2026-06-18 | 16.65 | 10.40 | 18.05 | 0.00 | - | 4 | 6 | 35.60% |
| ADBE261218P00300000 | 2024-05-06 9:34AM EDT | 2026-12-18 | 18.40 | 14.00 | 22.50 | 0.00 | - | 1 | 29 | 34.82% |
© 2024 Yahoo. All rights reserved.