Singapore markets closed
Straits Times Index
3,285.97 -7.16 (-0.22%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,992.70 -2,462.87 (-3.71%) CMC Crypto 200
1,365.20 -17.37 (-1.26%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:420.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00420000 | 2024-04-24 1:19PM EDT | 2024-04-26 | 58.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240503C00420000 | 2024-04-04 3:27PM EDT | 2024-05-03 | 70.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240510C00420000 | 2024-04-19 2:06PM EDT | 2024-05-10 | 48.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240517C00420000 | 2024-04-22 3:36PM EDT | 2024-05-17 | 49.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240621C00420000 | 2024-04-23 1:37PM EDT | 2024-06-21 | 62.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240719C00420000 | 2024-04-23 11:50AM EDT | 2024-07-19 | 64.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240816C00420000 | 2024-04-12 2:15PM EDT | 2024-08-16 | 74.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240920C00420000 | 2024-04-09 2:58PM EDT | 2024-09-20 | 92.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241018C00420000 | 2024-03-14 12:20PM EDT | 2024-10-18 | 172.75 | 83.55 | 84.65 | 0.00 | - | 1 | 1 | 41.18% |
| ADBE241220C00420000 | 2024-04-10 1:23PM EDT | 2024-12-20 | 104.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250117C00420000 | 2024-04-24 9:35AM EDT | 2025-01-17 | 94.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250321C00420000 | 2024-03-22 10:02AM EDT | 2025-03-21 | 127.85 | 95.00 | 97.55 | 0.00 | - | 1 | 39 | 38.42% |
| ADBE250620C00420000 | 2024-03-15 3:47PM EDT | 2025-06-20 | 132.11 | 112.10 | 114.45 | 0.00 | - | 2 | 16 | 43.45% |
| ADBE260116C00420000 | 2024-04-16 1:41PM EDT | 2026-01-16 | 136.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE261218C00420000 | 2024-04-16 1:41PM EDT | 2026-12-18 | 161.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00420000 | 2024-04-24 3:54PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| ADBE240503P00420000 | 2024-04-24 10:36AM EDT | 2024-05-03 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240510P00420000 | 2024-04-24 9:41AM EDT | 2024-05-10 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240517P00420000 | 2024-04-24 3:44PM EDT | 2024-05-17 | 0.76 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ADBE240524P00420000 | 2024-04-24 9:40AM EDT | 2024-05-24 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240531P00420000 | 2024-04-24 1:44PM EDT | 2024-05-31 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE240621P00420000 | 2024-04-24 3:57PM EDT | 2024-06-21 | 6.22 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| ADBE240719P00420000 | 2024-04-24 1:58PM EDT | 2024-07-19 | 8.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE240816P00420000 | 2024-04-24 2:51PM EDT | 2024-08-16 | 10.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ADBE240920P00420000 | 2024-04-23 12:36PM EDT | 2024-09-20 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE241018P00420000 | 2024-04-24 1:49PM EDT | 2024-10-18 | 16.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADBE241220P00420000 | 2024-04-23 2:44PM EDT | 2024-12-20 | 22.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ADBE250117P00420000 | 2024-04-24 11:32AM EDT | 2025-01-17 | 24.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ADBE250321P00420000 | 2024-04-24 3:54PM EDT | 2025-03-21 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADBE250620P00420000 | 2024-04-16 12:34PM EDT | 2025-06-20 | 34.16 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| ADBE260116P00420000 | 2024-04-17 12:20PM EDT | 2026-01-16 | 43.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADBE261218P00420000 | 2024-04-22 3:56PM EDT | 2026-12-18 | 57.74 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.