Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,853.55 -23.50 (-0.30%) Bitcoin USD
64,966.20 +2,299.98 (+3.67%) CMC Crypto 200
1,383.21 +70.59 (+5.69%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Strike:410.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00410000 | 2024-02-23 1:43PM EDT | 2024-04-19 | 148.50 | 89.65 | 96.65 | 0.00 | - | 1 | 13 | 643.43% |
| ADBE240426C00410000 | 2024-04-05 1:16PM EDT | 2024-04-26 | 78.73 | 58.30 | 66.50 | 0.00 | - | 2 | 2 | 77.72% |
| ADBE240517C00410000 | 2024-03-15 11:37AM EDT | 2024-05-17 | 83.18 | 66.45 | 69.35 | 0.00 | - | - | 11 | 58.80% |
| ADBE240621C00410000 | 2024-04-16 12:53PM EDT | 2024-06-21 | 77.00 | 70.50 | 72.80 | 0.00 | - | 6 | 66 | 48.39% |
| ADBE240719C00410000 | 2024-04-04 2:27PM EDT | 2024-07-19 | 96.78 | 75.00 | 77.20 | 0.00 | - | 2 | 6 | 46.47% |
| ADBE240816C00410000 | 2024-04-18 9:41AM EDT | 2024-08-16 | 83.10 | 79.00 | 80.85 | 0.00 | - | 7 | 8 | 44.96% |
| ADBE240920C00410000 | 2024-04-11 10:36AM EDT | 2024-09-20 | 94.30 | 83.65 | 88.50 | 0.00 | - | 1 | 12 | 47.16% |
| ADBE241018C00410000 | 2024-04-10 11:34AM EDT | 2024-10-18 | 100.10 | 87.90 | 92.00 | 0.00 | - | - | 2 | 46.53% |
| ADBE241220C00410000 | 2024-04-12 3:43PM EDT | 2024-12-20 | 99.73 | 96.50 | 98.80 | 0.00 | - | 1 | 7 | 45.31% |
| ADBE250117C00410000 | 2024-04-19 9:35AM EDT | 2025-01-17 | 101.25 | 98.90 | 102.05 | -3.85 | -3.66% | 1 | 531 | 45.26% |
| ADBE250321C00410000 | 2024-03-15 3:22PM EDT | 2025-03-21 | 128.95 | 108.70 | 110.75 | 0.00 | - | - | 40 | 46.38% |
| ADBE250620C00410000 | 2024-03-20 12:28PM EDT | 2025-06-20 | 155.64 | 116.55 | 119.35 | 0.00 | - | 1 | 8 | 46.01% |
| ADBE260116C00410000 | 2024-03-18 1:40PM EDT | 2026-01-16 | 170.29 | 137.40 | 142.45 | 0.00 | - | 3 | 5 | 48.38% |
| ADBE261218C00410000 | 2024-03-01 12:59PM EDT | 2026-12-18 | 243.00 | 185.00 | 194.00 | 0.00 | - | 2 | 1 | 57.23% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00410000 | 2024-04-18 9:35AM EDT | 2024-04-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 197 | 50.00% |
| ADBE240426P00410000 | 2024-04-17 3:57PM EDT | 2024-04-26 | 0.14 | 0.02 | 0.29 | 0.00 | - | 6 | 72 | 46.78% |
| ADBE240503P00410000 | 2024-04-15 1:27PM EDT | 2024-05-03 | 0.50 | 0.10 | 0.77 | 0.00 | - | 1 | 38 | 40.77% |
| ADBE240510P00410000 | 2024-04-18 1:40PM EDT | 2024-05-10 | 0.65 | 0.12 | 1.33 | 0.00 | - | 2 | 15 | 37.94% |
| ADBE240517P00410000 | 2024-04-19 9:37AM EDT | 2024-05-17 | 1.18 | 0.99 | 1.08 | +0.16 | +15.69% | 25 | 1,274 | 31.51% |
| ADBE240524P00410000 | 2024-04-12 12:39PM EDT | 2024-05-24 | 2.35 | 1.45 | 2.16 | 0.00 | - | 4 | 5 | 33.50% |
| ADBE240531P00410000 | 2024-04-12 3:36PM EDT | 2024-05-31 | 2.40 | 1.64 | 2.16 | 0.00 | - | - | 2 | 30.65% |
| ADBE240621P00410000 | 2024-04-18 3:12PM EDT | 2024-06-21 | 6.25 | 6.15 | 6.40 | 0.00 | - | 2 | 420 | 35.48% |
| ADBE240719P00410000 | 2024-04-17 10:14AM EDT | 2024-07-19 | 7.79 | 8.30 | 9.20 | 0.00 | - | 1 | 62 | 34.17% |
| ADBE240816P00410000 | 2024-04-12 3:50PM EDT | 2024-08-16 | 9.90 | 10.30 | 10.75 | 0.00 | - | 4 | 46 | 32.00% |
| ADBE240920P00410000 | 2024-04-18 3:02PM EDT | 2024-09-20 | 14.25 | 14.15 | 14.55 | 0.00 | - | 2 | 189 | 32.39% |
| ADBE241018P00410000 | 2024-04-18 3:44PM EDT | 2024-10-18 | 16.10 | 15.45 | 17.20 | 0.00 | - | 28 | 51 | 32.41% |
| ADBE241220P00410000 | 2024-04-15 2:36PM EDT | 2024-12-20 | 21.80 | 20.80 | 22.15 | 0.00 | - | 6 | 51 | 32.00% |
| ADBE250117P00410000 | 2024-04-18 2:31PM EDT | 2025-01-17 | 22.95 | 21.80 | 24.85 | 0.00 | - | 3 | 658 | 32.36% |
| ADBE250321P00410000 | 2024-04-10 2:28PM EDT | 2025-03-21 | 23.30 | 26.60 | 28.00 | 0.00 | - | 18 | 41 | 31.29% |
| ADBE250620P00410000 | 2024-04-16 9:30AM EDT | 2025-06-20 | 32.30 | 30.75 | 32.25 | 0.00 | - | 1 | 145 | 30.26% |
| ADBE260116P00410000 | 2024-04-17 12:10PM EDT | 2026-01-16 | 40.97 | 40.30 | 43.10 | 0.00 | - | 1 | 137 | 29.90% |
| ADBE261218P00410000 | 2024-04-16 11:54AM EDT | 2026-12-18 | 52.47 | 50.45 | 57.95 | 0.00 | - | 5 | 30 | 29.79% |
© 2024 Yahoo. All rights reserved.