Singapore markets close in 5 hours 7 minutes
Straits Times Index
3,278.20 -9.55 (-0.29%) Nikkei
38,059.84 +431.36 (+1.15%) Hang Seng
17,584.63 +300.09 (+1.74%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,422.65 +101.66 (+0.16%) CMC Crypto 200
1,390.19 +7.62 (+0.55%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00480000 | 2024-04-25 3:58PM EDT | 2024-04-26 | 1.20 | 1.19 | 1.39 | -2.00 | -62.50% | 329 | 1,118 | 38.21% |
| ADBE240503C00480000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 5.20 | 5.15 | 5.40 | -1.65 | -24.09% | 279 | 461 | 29.37% |
| ADBE240510C00480000 | 2024-04-25 1:45PM EDT | 2024-05-10 | 7.70 | 7.60 | 8.30 | -1.95 | -20.21% | 39 | 128 | 29.25% |
| ADBE240517C00480000 | 2024-04-25 3:55PM EDT | 2024-05-17 | 9.85 | 10.05 | 10.25 | -1.95 | -16.53% | 153 | 1,163 | 28.43% |
| ADBE240524C00480000 | 2024-04-25 3:30PM EDT | 2024-05-24 | 12.46 | 11.95 | 13.45 | -1.63 | -11.57% | 15 | 22 | 30.83% |
| ADBE240531C00480000 | 2024-04-25 1:12PM EDT | 2024-05-31 | 12.70 | 13.40 | 14.00 | -3.10 | -19.62% | 5 | 34 | 28.60% |
| ADBE240621C00480000 | 2024-04-25 3:55PM EDT | 2024-06-21 | 24.42 | 24.75 | 25.10 | -2.63 | -9.72% | 31 | 765 | 37.63% |
| ADBE240719C00480000 | 2024-04-25 12:18PM EDT | 2024-07-19 | 27.40 | 29.45 | 29.80 | -4.34 | -13.67% | 15 | 426 | 35.97% |
| ADBE240816C00480000 | 2024-04-25 1:57PM EDT | 2024-08-16 | 34.40 | 34.00 | 34.35 | -1.90 | -5.23% | 8 | 97 | 35.53% |
| ADBE240920C00480000 | 2024-04-24 2:09PM EDT | 2024-09-20 | 44.20 | 41.70 | 42.10 | 0.00 | - | 3 | 52 | 37.49% |
| ADBE241018C00480000 | 2024-04-25 1:45PM EDT | 2024-10-18 | 45.56 | 45.45 | 47.55 | -2.09 | -4.39% | 2 | 29 | 38.55% |
| ADBE241220C00480000 | 2024-04-23 10:46AM EDT | 2024-12-20 | 54.05 | 55.25 | 57.60 | 0.00 | - | 3 | 29 | 39.68% |
| ADBE250117C00480000 | 2024-04-25 1:07PM EDT | 2025-01-17 | 58.40 | 58.75 | 60.95 | +2.30 | +4.10% | 7 | 421 | 39.64% |
| ADBE250321C00480000 | 2024-04-25 9:42AM EDT | 2025-03-21 | 66.00 | 66.40 | 67.75 | +0.12 | +0.18% | 1 | 15 | 39.47% |
| ADBE250620C00480000 | 2024-04-22 12:46PM EDT | 2025-06-20 | 72.62 | 76.30 | 79.95 | 0.00 | - | 1 | 105 | 41.05% |
| ADBE260116C00480000 | 2024-04-25 2:33PM EDT | 2026-01-16 | 99.94 | 97.55 | 100.55 | -1.76 | -1.73% | 4 | 39 | 42.03% |
| ADBE260618C00480000 | 2024-04-15 2:50PM EDT | 2026-06-18 | 114.05 | 110.45 | 116.15 | 0.00 | - | 2 | 3 | 43.55% |
| ADBE261218C00480000 | 2024-04-24 10:36AM EDT | 2026-12-18 | 124.75 | 122.05 | 130.90 | -4.71 | -3.64% | 1 | 13 | 44.26% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00480000 | 2024-04-25 3:12PM EDT | 2024-04-26 | 8.30 | 5.85 | 8.10 | +2.53 | +43.85% | 82 | 294 | 40.09% |
| ADBE240503P00480000 | 2024-04-25 3:56PM EDT | 2024-05-03 | 11.45 | 9.75 | 11.45 | +2.35 | +25.82% | 61 | 214 | 27.47% |
| ADBE240510P00480000 | 2024-04-25 1:52PM EDT | 2024-05-10 | 13.00 | 12.10 | 14.35 | +1.51 | +13.14% | 24 | 65 | 27.90% |
| ADBE240517P00480000 | 2024-04-25 3:35PM EDT | 2024-05-17 | 15.30 | 14.90 | 15.25 | +1.65 | +12.09% | 42 | 1,220 | 25.02% |
| ADBE240524P00480000 | 2024-04-25 2:00PM EDT | 2024-05-24 | 16.67 | 16.50 | 17.35 | -5.01 | -23.11% | 4 | 33 | 25.79% |
| ADBE240531P00480000 | 2024-04-23 3:47PM EDT | 2024-05-31 | 18.40 | 17.65 | 18.40 | 0.00 | - | 7 | 21 | 24.94% |
| ADBE240621P00480000 | 2024-04-25 2:57PM EDT | 2024-06-21 | 27.86 | 27.10 | 27.40 | +2.11 | +8.19% | 10 | 1,705 | 31.93% |
| ADBE240719P00480000 | 2024-04-24 3:09PM EDT | 2024-07-19 | 28.85 | 30.20 | 30.55 | 0.00 | - | 43 | 356 | 29.61% |
| ADBE240816P00480000 | 2024-04-25 12:18PM EDT | 2024-08-16 | 35.20 | 32.95 | 33.45 | +3.25 | +10.17% | 1 | 230 | 28.44% |
| ADBE240920P00480000 | 2024-04-25 2:51PM EDT | 2024-09-20 | 39.45 | 38.15 | 38.70 | +3.05 | +8.38% | 4 | 313 | 29.22% |
| ADBE241018P00480000 | 2024-04-25 10:55AM EDT | 2024-10-18 | 44.30 | 40.20 | 41.15 | +4.90 | +12.44% | 1 | 61 | 28.66% |
| ADBE241220P00480000 | 2024-04-25 10:54AM EDT | 2024-12-20 | 50.60 | 46.50 | 47.20 | +5.06 | +11.11% | 1 | 121 | 28.56% |
| ADBE250117P00480000 | 2024-04-23 2:54PM EDT | 2025-01-17 | 48.55 | 47.00 | 49.35 | 0.00 | - | 7 | 661 | 28.36% |
| ADBE250321P00480000 | 2024-04-19 2:05PM EDT | 2025-03-21 | 57.58 | 50.80 | 55.70 | 0.00 | - | 5 | 126 | 29.06% |
| ADBE250620P00480000 | 2024-04-16 10:30AM EDT | 2025-06-20 | 60.40 | 56.95 | 58.80 | 0.00 | - | 60 | 442 | 27.27% |
| ADBE260116P00480000 | 2024-04-11 12:21PM EDT | 2026-01-16 | 65.52 | 67.60 | 69.80 | 0.00 | - | 5 | 71 | 26.74% |
| ADBE260618P00480000 | 2024-04-24 9:46AM EDT | 2026-06-18 | 73.76 | 73.50 | 78.35 | 0.00 | - | 1 | 3 | 27.12% |
| ADBE261218P00480000 | 2024-04-16 11:01AM EDT | 2026-12-18 | 82.84 | 76.05 | 85.00 | 0.00 | - | 8 | 53 | 26.62% |
© 2024 Yahoo. All rights reserved.