Singapore markets close in 6 hours 9 minutes
Straits Times Index
3,160.94 -26.72 (-0.84%) Nikkei
36,818.81 -1,260.89 (-3.31%) Hang Seng
16,137.20 -248.67 (-1.52%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
60,063.36 -1,568.02 (-2.54%) CMC Crypto 200
1,243.73 +358.19 (+37.58%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:445.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00445000 | 2024-04-12 3:16PM EDT | 2024-04-19 | 31.63 | 25.05 | 32.20 | 0.00 | - | 1 | 5 | 74.61% |
| ADBE240426C00445000 | 2024-04-12 11:26AM EDT | 2024-04-26 | 30.55 | 27.10 | 33.00 | 0.00 | - | 10 | 0 | 54.78% |
| ADBE240503C00445000 | 2024-03-26 10:57AM EDT | 2024-05-03 | 63.05 | 29.75 | 33.70 | 0.00 | - | 10 | 10 | 42.47% |
| ADBE240510C00445000 | 2024-04-12 10:07AM EDT | 2024-05-10 | 34.50 | 31.70 | 34.40 | 0.00 | - | 1 | 3 | 37.06% |
| ADBE240517C00445000 | 2024-04-15 1:30PM EDT | 2024-05-17 | 36.02 | 33.60 | 35.50 | 0.00 | - | 2 | 17 | 34.91% |
| ADBE240531C00445000 | 2024-04-16 11:47AM EDT | 2024-05-31 | 41.55 | 36.20 | 38.70 | 0.00 | - | 10 | 9 | 34.66% |
| ADBE240621C00445000 | 2024-04-11 11:54AM EDT | 2024-06-21 | 48.44 | 45.00 | 47.30 | -5.56 | -10.30% | 2 | 4 | 40.75% |
| ADBE240920C00445000 | 2024-04-05 3:31PM EDT | 2024-09-20 | 73.10 | 62.05 | 63.65 | 0.00 | - | 5 | 10 | 40.55% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00445000 | 2024-04-18 12:57PM EDT | 2024-04-19 | 0.10 | 0.00 | 0.33 | -0.06 | -37.50% | 50 | 1,057 | 61.82% |
| ADBE240426P00445000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.98 | 0.91 | 1.07 | -0.18 | -15.52% | 58 | 181 | 32.61% |
| ADBE240503P00445000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 2.61 | 2.14 | 2.60 | +0.22 | +9.21% | 43 | 156 | 31.40% |
| ADBE240510P00445000 | 2024-04-18 3:25PM EDT | 2024-05-10 | 3.48 | 3.30 | 4.55 | -0.29 | -7.69% | 9 | 39 | 32.23% |
| ADBE240517P00445000 | 2024-04-18 3:49PM EDT | 2024-05-17 | 4.60 | 4.60 | 5.00 | -0.10 | -2.13% | 22 | 732 | 29.24% |
| ADBE240524P00445000 | 2024-04-18 12:34PM EDT | 2024-05-24 | 5.63 | 5.60 | 7.50 | -1.91 | -25.33% | 11 | 16 | 31.72% |
| ADBE240531P00445000 | 2024-04-18 3:25PM EDT | 2024-05-31 | 7.42 | 6.55 | 7.55 | +0.27 | +3.78% | 14 | 14 | 29.12% |
| ADBE240621P00445000 | 2024-04-18 2:13PM EDT | 2024-06-21 | 14.25 | 14.15 | 15.15 | +1.18 | +9.03% | 2 | 48 | 35.16% |
| ADBE240920P00445000 | 2024-04-18 10:42AM EDT | 2024-09-20 | 23.90 | 24.35 | 28.00 | -0.78 | -3.16% | 2 | 93 | 34.06% |
© 2024 Yahoo. All rights reserved.