Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,938.54 -2,043.98 (-3.25%) CMC Crypto 200
1,260.51 -97.50 (-7.18%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240531C00320000 | 2024-05-08 11:07AM EDT | 2024-05-31 | 175.00 | 159.50 | 167.30 | 0.00 | - | - | 1 | 90.58% |
| ADBE240621C00320000 | 2024-04-01 12:40PM EDT | 2024-06-21 | 187.00 | 155.30 | 161.45 | 0.00 | - | 2 | 33 | 0.00% |
| ADBE241220C00320000 | 2024-04-19 9:58AM EDT | 2024-12-20 | 167.60 | 174.35 | 181.45 | 0.00 | - | 2 | 1 | 55.37% |
| ADBE250117C00320000 | 2024-04-03 10:13AM EDT | 2025-01-17 | 196.15 | 174.15 | 179.00 | 0.00 | - | 2 | 48 | 50.57% |
| ADBE250620C00320000 | 2024-04-30 2:14PM EDT | 2025-06-20 | 176.78 | 186.05 | 194.00 | 0.00 | - | - | 100 | 51.90% |
| ADBE260116C00320000 | 2023-12-19 11:58AM EDT | 2026-01-16 | 325.00 | 309.65 | 316.90 | 0.00 | - | 1 | 6 | 119.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00320000 | 2024-05-07 3:40PM EDT | 2024-05-10 | 0.02 | 0.00 | 4.30 | 0.00 | - | - | 2 | 481.84% |
| ADBE240517P00320000 | 2024-03-15 1:44PM EDT | 2024-05-17 | 0.27 | 0.01 | 0.77 | 0.00 | - | 2 | 3 | 127.54% |
| ADBE240621P00320000 | 2024-05-02 2:13PM EDT | 2024-06-21 | 0.40 | 0.10 | 0.45 | 0.00 | - | 1 | 410 | 52.44% |
| ADBE240719P00320000 | 2024-05-09 9:55AM EDT | 2024-07-19 | 0.45 | 0.23 | 0.67 | 0.00 | - | 10 | 114 | 46.39% |
| ADBE240816P00320000 | 2024-05-07 12:45PM EDT | 2024-08-16 | 0.90 | 0.85 | 1.11 | +0.06 | +7.14% | 1 | 126 | 42.71% |
| ADBE240920P00320000 | 2024-04-08 2:57PM EDT | 2024-09-20 | 2.31 | 1.35 | 2.01 | 0.00 | - | 2 | 4 | 41.06% |
| ADBE241018P00320000 | 2024-05-01 11:48AM EDT | 2024-10-18 | 3.15 | 2.01 | 2.66 | 0.00 | - | 11 | 14 | 39.61% |
| ADBE241220P00320000 | 2024-05-08 11:50AM EDT | 2024-12-20 | 3.97 | 4.15 | 4.45 | 0.00 | - | 3 | 75 | 37.89% |
| ADBE250117P00320000 | 2024-05-08 10:11AM EDT | 2025-01-17 | 4.70 | 4.85 | 5.10 | 0.00 | - | 2 | 489 | 36.99% |
| ADBE250321P00320000 | 2024-05-09 2:07PM EDT | 2025-03-21 | 6.14 | 6.00 | 7.10 | 0.00 | - | 3 | 301 | 36.23% |
| ADBE250620P00320000 | 2024-05-02 12:42PM EDT | 2025-06-20 | 10.35 | 8.10 | 11.15 | 0.00 | - | 2 | 52 | 36.66% |
| ADBE260116P00320000 | 2024-02-26 10:30AM EDT | 2026-01-16 | 12.50 | 15.45 | 17.45 | 0.00 | - | 2 | 17 | 34.88% |
| ADBE260618P00320000 | 2024-04-11 1:31PM EDT | 2026-06-18 | 19.20 | 15.45 | 21.80 | 0.00 | - | - | 1 | 34.08% |
| ADBE261218P00320000 | 2024-04-22 9:41AM EDT | 2026-12-18 | 29.20 | 18.95 | 27.95 | 0.00 | - | 1 | 5 | 34.06% |
© 2024 Yahoo. All rights reserved.