Singapore markets open in 5 hours 18 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,057.47 -4.35 (-0.09%) Dow
37,833.81 +98.70 (+0.26%) Nasdaq
15,884.48 -0.54 (-0.00%) Bitcoin USD
62,823.71 -583.05 (-0.92%) CMC Crypto 200
885.54 0.00 (0.00%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:42PM EDT. Market open.
Strike:380.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00380000 | 2024-03-15 9:39AM EDT | 2024-04-19 | 124.52 | 91.80 | 97.35 | 0.00 | - | 1 | 3 | 123.54% |
| ADBE240426C00380000 | 2024-03-18 3:43PM EDT | 2024-04-26 | 135.75 | 94.35 | 99.30 | 0.00 | - | 6 | 3 | 64.01% |
| ADBE240621C00380000 | 2024-04-15 12:36PM EDT | 2024-06-21 | 102.15 | 101.40 | 104.95 | 0.00 | - | 3 | 96 | 53.92% |
| ADBE240719C00380000 | 2024-04-15 10:35AM EDT | 2024-07-19 | 104.40 | 104.20 | 107.55 | 0.00 | - | 2 | 13 | 49.95% |
| ADBE240920C00380000 | 2024-04-03 1:02PM EDT | 2024-09-20 | 132.85 | 112.70 | 116.35 | 0.00 | - | 1 | 2 | 49.55% |
| ADBE241018C00380000 | 2024-04-10 1:05PM EDT | 2024-10-18 | 124.55 | 115.40 | 118.20 | 0.00 | - | 16 | 9 | 47.62% |
| ADBE241220C00380000 | 2024-03-15 1:25PM EDT | 2024-12-20 | 139.98 | 120.65 | 125.80 | 0.00 | - | - | 1 | 47.82% |
| ADBE250117C00380000 | 2024-04-10 9:43AM EDT | 2025-01-17 | 133.70 | 124.60 | 127.85 | 0.00 | - | 1 | 65 | 47.00% |
| ADBE250321C00380000 | 2024-03-15 11:38AM EDT | 2025-03-21 | 144.45 | 128.55 | 131.65 | 0.00 | - | - | 6 | 45.15% |
| ADBE250620C00380000 | 2024-03-15 12:53PM EDT | 2025-06-20 | 153.45 | 138.20 | 141.65 | 0.00 | - | 2 | 6 | 46.36% |
| ADBE260116C00380000 | 2024-04-12 10:00AM EDT | 2026-01-16 | 156.88 | 156.70 | 161.60 | 0.00 | - | 1 | 3 | 48.02% |
| ADBE260618C00380000 | 2024-04-05 12:49PM EDT | 2026-06-18 | 180.53 | 167.00 | 175.00 | 0.00 | - | 1 | 0 | 49.14% |
| ADBE261218C00380000 | 2024-01-31 4:57PM EDT | 2026-12-18 | 307.50 | 262.00 | 271.00 | 0.00 | - | - | 8 | 83.17% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00380000 | 2024-04-11 3:39PM EDT | 2024-04-19 | 0.03 | 0.00 | 1.50 | 0.00 | - | 1 | 146 | 119.73% |
| ADBE240426P00380000 | 2024-04-03 10:28AM EDT | 2024-04-26 | 0.08 | 0.00 | 0.71 | 0.00 | - | 4 | 3 | 63.77% |
| ADBE240503P00380000 | 2024-04-08 11:19AM EDT | 2024-05-03 | 0.19 | 0.00 | 0.95 | 0.00 | - | - | 28 | 52.20% |
| ADBE240510P00380000 | 2024-04-12 3:42PM EDT | 2024-05-10 | 0.33 | 0.00 | 0.81 | 0.00 | - | 1 | 19 | 48.56% |
| ADBE240517P00380000 | 2024-04-15 1:41PM EDT | 2024-05-17 | 0.41 | 0.26 | 0.84 | 0.00 | - | 4 | 144 | 43.21% |
| ADBE240524P00380000 | 2024-04-05 9:47AM EDT | 2024-05-24 | 2.38 | 0.15 | 1.40 | 0.00 | - | 1 | 1 | 43.29% |
| ADBE240621P00380000 | 2024-04-16 12:46PM EDT | 2024-06-21 | 2.76 | 2.63 | 2.91 | +0.10 | +3.76% | 15 | 679 | 39.12% |
| ADBE240719P00380000 | 2024-04-16 1:17PM EDT | 2024-07-19 | 4.10 | 4.00 | 4.20 | -0.57 | -12.21% | 9 | 97 | 36.26% |
| ADBE240816P00380000 | 2024-04-12 3:44PM EDT | 2024-08-16 | 5.40 | 4.75 | 5.60 | 0.00 | - | 1 | 53 | 34.71% |
| ADBE240920P00380000 | 2024-04-03 2:18PM EDT | 2024-09-20 | 6.09 | 7.05 | 8.25 | 0.00 | - | 4 | 725 | 34.78% |
| ADBE241018P00380000 | 2024-04-12 3:59PM EDT | 2024-10-18 | 9.53 | 9.30 | 9.55 | 0.00 | - | 2 | 18 | 33.77% |
| ADBE241220P00380000 | 2024-04-15 3:01PM EDT | 2024-12-20 | 14.49 | 13.15 | 13.85 | 0.00 | - | 2 | 128 | 33.71% |
| ADBE250117P00380000 | 2024-04-15 3:20PM EDT | 2025-01-17 | 16.00 | 14.20 | 17.00 | 0.00 | - | 3 | 483 | 34.88% |
| ADBE250321P00380000 | 2024-04-04 3:06PM EDT | 2025-03-21 | 16.57 | 17.40 | 18.85 | 0.00 | - | 2 | 128 | 32.97% |
| ADBE250620P00380000 | 2024-04-16 12:36PM EDT | 2025-06-20 | 21.80 | 21.90 | 23.20 | -1.55 | -6.64% | 5 | 101 | 32.30% |
| ADBE260116P00380000 | 2024-04-16 10:14AM EDT | 2026-01-16 | 31.35 | 26.35 | 34.20 | +1.40 | +4.67% | 2 | 65 | 32.39% |
| ADBE261218P00380000 | 2024-04-16 11:37AM EDT | 2026-12-18 | 41.99 | 38.05 | 45.90 | +2.81 | +7.17% | 10 | 10 | 31.11% |
© 2024 Yahoo. All rights reserved.