Singapore markets close in 7 hours 27 minutes
Straits Times Index
3,180.38 -7.28 (-0.23%) Nikkei
37,068.90 -1,010.80 (-2.65%) Hang Seng
16,385.87 0.00 (0.00%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
62,061.07 +604.17 (+0.98%) CMC Crypto 200
1,287.37 +401.83 (+44.18%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00370000 | 2024-04-15 11:18AM EDT | 2024-04-19 | 107.05 | 98.55 | 107.90 | 0.00 | - | 1 | 1 | 175.78% |
| ADBE240621C00370000 | 2024-04-08 1:23PM EDT | 2024-06-21 | 118.14 | 107.55 | 111.30 | 0.00 | - | 1 | 88 | 52.99% |
| ADBE240719C00370000 | 2024-04-12 12:32PM EDT | 2024-07-19 | 108.90 | 110.40 | 113.25 | 0.00 | - | 4 | 5 | 51.94% |
| ADBE240920C00370000 | 2023-12-14 10:30AM EDT | 2024-09-20 | 239.65 | 240.90 | 245.90 | 0.00 | - | - | 1 | 181.85% |
| ADBE241018C00370000 | 2024-04-11 9:33AM EDT | 2024-10-18 | 134.85 | 120.55 | 122.55 | 0.00 | - | 2 | 2 | 48.00% |
| ADBE250117C00370000 | 2024-04-17 12:59PM EDT | 2025-01-17 | 132.58 | 129.15 | 133.40 | 0.00 | - | 7 | 67 | 48.66% |
| ADBE250321C00370000 | 2024-04-16 9:48AM EDT | 2025-03-21 | 135.10 | 134.00 | 139.40 | 0.00 | - | - | 2 | 48.35% |
| ADBE250620C00370000 | 2024-01-17 11:14AM EDT | 2025-06-20 | 252.69 | 233.00 | 239.10 | 0.00 | - | 1 | 4 | 104.51% |
| ADBE260116C00370000 | 2024-01-10 4:05PM EDT | 2026-01-16 | 272.50 | 300.90 | 309.00 | 0.00 | - | 1 | 7 | 126.20% |
| ADBE261218C00370000 | 2024-03-15 12:51PM EDT | 2026-12-18 | 199.18 | 182.00 | 191.00 | 0.00 | - | 1 | 3 | 50.03% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00370000 | 2024-04-08 10:52AM EDT | 2024-04-19 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 28 | 143.75% |
| ADBE240426P00370000 | 2024-04-17 11:27AM EDT | 2024-04-26 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 67.97% |
| ADBE240503P00370000 | 2024-04-17 10:06AM EDT | 2024-05-03 | 0.26 | 0.00 | 0.97 | 0.00 | - | 1 | 0 | 61.72% |
| ADBE240517P00370000 | 2024-03-22 10:17AM EDT | 2024-05-17 | 0.50 | 0.07 | 0.66 | 0.00 | - | 1 | 2 | 46.70% |
| ADBE240621P00370000 | 2024-04-18 11:29AM EDT | 2024-06-21 | 2.15 | 2.12 | 2.49 | -0.33 | -13.31% | 5 | 757 | 41.19% |
| ADBE240719P00370000 | 2024-04-16 9:45AM EDT | 2024-07-19 | 3.60 | 2.64 | 3.50 | 0.00 | - | 6 | 57 | 37.43% |
| ADBE240816P00370000 | 2024-04-18 10:27AM EDT | 2024-08-16 | 4.45 | 4.40 | 6.15 | +0.50 | +12.66% | 5 | 12 | 38.53% |
| ADBE240920P00370000 | 2024-03-26 12:26PM EDT | 2024-09-20 | 4.90 | 5.40 | 8.50 | 0.00 | - | 1 | 41 | 37.70% |
| ADBE241018P00370000 | 2024-04-18 10:30AM EDT | 2024-10-18 | 8.05 | 8.10 | 9.80 | +1.35 | +20.15% | 1 | 33 | 36.48% |
| ADBE241220P00370000 | 2024-04-16 3:29PM EDT | 2024-12-20 | 11.72 | 11.80 | 13.70 | 0.00 | - | 6 | 45 | 35.75% |
| ADBE250117P00370000 | 2024-04-18 2:54PM EDT | 2025-01-17 | 13.38 | 13.00 | 14.30 | +0.42 | +3.24% | 9 | 214 | 34.47% |
| ADBE250321P00370000 | 2024-04-16 3:16PM EDT | 2025-03-21 | 15.80 | 15.95 | 18.00 | -0.59 | -3.60% | 1 | 140 | 34.26% |
| ADBE250620P00370000 | 2024-04-16 10:05AM EDT | 2025-06-20 | 20.83 | 19.40 | 21.00 | 0.00 | - | 2 | 40 | 32.58% |
| ADBE260116P00370000 | 2024-04-12 9:53AM EDT | 2026-01-16 | 28.10 | 27.45 | 29.90 | 0.00 | - | 4 | 35 | 31.73% |
| ADBE261218P00370000 | 2024-04-12 1:19PM EDT | 2026-12-18 | 40.03 | 34.55 | 43.65 | 0.00 | - | 16 | 45 | 31.65% |
© 2024 Yahoo. All rights reserved.