Singapore markets open in 6 hours 41 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,184.33 +3.59 (+0.07%) Dow
38,862.58 +10.31 (+0.03%) Nasdaq
16,331.58 -17.67 (-0.11%) Bitcoin USD
63,197.76 -11.69 (-0.02%) CMC Crypto 200
1,313.05 -52.08 (-3.81%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Strike:430.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00430000 | 2024-04-29 2:05PM EDT | 2024-05-17 | 48.05 | 62.90 | 68.00 | 0.00 | - | 1 | 7 | 51.10% |
| ADBE240607C00430000 | 2024-04-29 2:25PM EDT | 2024-06-07 | 50.23 | 64.30 | 70.50 | 0.00 | - | - | 1 | 49.24% |
| ADBE240614C00430000 | 2024-05-03 3:37PM EDT | 2024-06-14 | 64.80 | 69.90 | 73.25 | 0.00 | - | 2 | 1 | 51.43% |
| ADBE240621C00430000 | 2024-05-07 1:18PM EDT | 2024-06-21 | 73.13 | 70.85 | 72.95 | +18.88 | +34.80% | 1 | 83 | 46.70% |
| ADBE240719C00430000 | 2024-04-30 1:17PM EDT | 2024-07-19 | 54.90 | 75.60 | 76.90 | 0.00 | - | 3 | 3 | 43.29% |
| ADBE240816C00430000 | 2024-04-26 10:53AM EDT | 2024-08-16 | 70.30 | 79.20 | 80.90 | 0.00 | - | 1 | 6 | 42.05% |
| ADBE240920C00430000 | 2024-04-16 10:28AM EDT | 2024-09-20 | 72.27 | 85.70 | 88.70 | 0.00 | - | 1 | 5 | 44.47% |
| ADBE241018C00430000 | 2024-04-19 3:03PM EDT | 2024-10-18 | 70.02 | 89.40 | 92.85 | 0.00 | - | 2 | 2 | 44.34% |
| ADBE241220C00430000 | 2024-03-18 9:45AM EDT | 2024-12-20 | 112.15 | 86.60 | 88.55 | 0.00 | - | 2 | 7 | 34.35% |
| ADBE250117C00430000 | 2024-04-19 12:43PM EDT | 2025-01-17 | 85.15 | 102.10 | 105.90 | 0.00 | - | 1 | 154 | 44.97% |
| ADBE250321C00430000 | 2024-04-04 3:58PM EDT | 2025-03-21 | 108.65 | 102.85 | 107.35 | 0.00 | - | 1 | 61 | 41.20% |
| ADBE250620C00430000 | 2024-04-02 3:58PM EDT | 2025-06-20 | 126.60 | 103.20 | 111.10 | 0.00 | - | 1 | 5 | 38.42% |
| ADBE260116C00430000 | 2024-04-29 3:02PM EDT | 2026-01-16 | 125.00 | 138.50 | 142.90 | 0.00 | - | 4 | 6 | 45.50% |
| ADBE261218C00430000 | 2024-04-12 1:25PM EDT | 2026-12-18 | 152.50 | 163.20 | 170.95 | 0.00 | - | 7 | 15 | 46.83% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00430000 | 2024-05-07 12:45PM EDT | 2024-05-10 | 0.07 | 0.01 | 0.09 | 0.00 | - | 26 | 176 | 53.13% |
| ADBE240517P00430000 | 2024-05-07 12:08PM EDT | 2024-05-17 | 0.10 | 0.08 | 0.23 | -0.04 | -28.57% | 3 | 2,125 | 39.16% |
| ADBE240524P00430000 | 2024-05-07 1:55PM EDT | 2024-05-24 | 0.31 | 0.18 | 0.45 | -0.04 | -11.43% | 20 | 206 | 34.16% |
| ADBE240531P00430000 | 2024-05-07 10:17AM EDT | 2024-05-31 | 0.56 | 0.43 | 0.68 | -0.06 | -9.68% | 4 | 90 | 31.28% |
| ADBE240607P00430000 | 2024-05-07 10:14AM EDT | 2024-06-07 | 0.84 | 0.70 | 0.99 | -0.16 | -16.00% | 12 | 34 | 29.83% |
| ADBE240614P00430000 | 2024-05-07 11:42AM EDT | 2024-06-14 | 4.13 | 3.30 | 4.05 | -1.57 | -27.54% | 22 | 4 | 38.95% |
| ADBE240621P00430000 | 2024-05-07 12:45PM EDT | 2024-06-21 | 4.32 | 4.40 | 4.60 | -0.38 | -8.09% | 20 | 695 | 37.37% |
| ADBE240719P00430000 | 2024-05-07 12:08PM EDT | 2024-07-19 | 6.60 | 6.40 | 6.65 | -0.36 | -5.17% | 2 | 164 | 33.50% |
| ADBE240816P00430000 | 2024-05-06 3:38PM EDT | 2024-08-16 | 9.25 | 8.70 | 9.05 | 0.00 | - | 10 | 88 | 32.16% |
| ADBE240920P00430000 | 2024-05-07 11:19AM EDT | 2024-09-20 | 13.00 | 12.80 | 13.40 | -5.95 | -31.40% | 20 | 572 | 32.90% |
| ADBE241018P00430000 | 2024-05-07 1:57PM EDT | 2024-10-18 | 15.30 | 15.00 | 15.40 | -0.57 | -3.59% | 1 | 82 | 32.02% |
| ADBE241220P00430000 | 2024-05-03 10:46AM EDT | 2024-12-20 | 24.10 | 19.90 | 21.35 | 0.00 | - | 4 | 154 | 32.16% |
| ADBE250117P00430000 | 2024-05-07 9:59AM EDT | 2025-01-17 | 22.70 | 22.15 | 22.95 | +0.06 | +0.27% | 7 | 419 | 31.57% |
| ADBE250321P00430000 | 2024-05-06 1:36PM EDT | 2025-03-21 | 27.05 | 25.80 | 28.85 | 0.00 | - | 2 | 49 | 32.20% |
| ADBE250620P00430000 | 2024-05-01 11:32AM EDT | 2025-06-20 | 39.80 | 30.65 | 32.70 | 0.00 | - | 2 | 377 | 30.61% |
| ADBE260116P00430000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 49.35 | 41.30 | 42.75 | 0.00 | - | 1 | 37 | 29.50% |
| ADBE261218P00430000 | 2024-04-22 3:56PM EDT | 2026-12-18 | 61.27 | 50.05 | 57.65 | 0.00 | - | 17 | 38 | 29.17% |
© 2024 Yahoo. All rights reserved.