Singapore markets close in 5 hours 8 minutes
Straits Times Index
3,277.51 -10.24 (-0.31%) Nikkei
38,053.01 +424.53 (+1.13%) Hang Seng
17,582.25 +297.71 (+1.72%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,406.63 +39.39 (+0.06%) 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:500.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00500000 | 2024-04-25 1:24PM EDT | 2024-04-26 | 0.04 | 0.02 | 0.05 | -0.14 | -77.78% | 144 | 767 | 46.29% |
| ADBE240503C00500000 | 2024-04-25 3:50PM EDT | 2024-05-03 | 0.89 | 0.86 | 1.00 | -0.62 | -41.06% | 142 | 432 | 28.92% |
| ADBE240510C00500000 | 2024-04-25 3:00PM EDT | 2024-05-10 | 2.23 | 1.87 | 2.87 | -0.87 | -28.06% | 96 | 266 | 29.56% |
| ADBE240517C00500000 | 2024-04-25 3:53PM EDT | 2024-05-17 | 3.60 | 3.60 | 3.85 | -1.25 | -25.77% | 198 | 1,745 | 27.39% |
| ADBE240524C00500000 | 2024-04-25 2:46PM EDT | 2024-05-24 | 5.05 | 4.50 | 6.30 | -1.25 | -19.84% | 11 | 137 | 29.69% |
| ADBE240531C00500000 | 2024-04-25 11:37AM EDT | 2024-05-31 | 5.25 | 6.40 | 6.80 | -2.41 | -31.46% | 2 | 118 | 27.65% |
| ADBE240621C00500000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 16.55 | 16.50 | 16.80 | -1.45 | -8.06% | 90 | 1,420 | 36.67% |
| ADBE240719C00500000 | 2024-04-25 3:16PM EDT | 2024-07-19 | 20.82 | 20.85 | 21.15 | -1.48 | -6.64% | 8 | 342 | 34.97% |
| ADBE240816C00500000 | 2024-04-25 10:18AM EDT | 2024-08-16 | 23.85 | 25.15 | 25.45 | -2.05 | -7.92% | 1 | 116 | 34.52% |
| ADBE240920C00500000 | 2024-04-23 3:47PM EDT | 2024-09-20 | 32.50 | 32.75 | 33.05 | 0.00 | - | 13 | 291 | 36.55% |
| ADBE241018C00500000 | 2024-04-25 10:52AM EDT | 2024-10-18 | 33.50 | 36.35 | 37.15 | -2.60 | -7.20% | 2 | 54 | 36.66% |
| ADBE241220C00500000 | 2024-04-25 10:54AM EDT | 2024-12-20 | 43.40 | 46.20 | 48.40 | -4.56 | -9.51% | 15 | 265 | 38.83% |
| ADBE250117C00500000 | 2024-04-25 12:08PM EDT | 2025-01-17 | 48.10 | 49.60 | 50.90 | -4.09 | -7.84% | 1 | 328 | 38.28% |
| ADBE250321C00500000 | 2024-04-22 2:13PM EDT | 2025-03-21 | 55.38 | 57.10 | 58.50 | 0.00 | - | 4 | 79 | 38.67% |
| ADBE250620C00500000 | 2024-04-24 11:21AM EDT | 2025-06-20 | 70.00 | 66.95 | 69.45 | 0.00 | - | 2 | 274 | 39.64% |
| ADBE260116C00500000 | 2024-04-23 12:54PM EDT | 2026-01-16 | 89.20 | 88.90 | 91.25 | 0.00 | - | 3 | 481 | 41.23% |
| ADBE260618C00500000 | 2024-04-08 10:23AM EDT | 2026-06-18 | 115.40 | 101.50 | 107.10 | 0.00 | - | 2 | 189 | 42.83% |
| ADBE261218C00500000 | 2024-04-25 9:30AM EDT | 2026-12-18 | 117.23 | 114.00 | 122.00 | +1.23 | +1.06% | 1 | 90 | 43.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00500000 | 2024-04-24 3:56PM EDT | 2024-04-26 | 24.20 | 23.45 | 30.90 | 0.00 | - | 2 | 12 | 72.31% |
| ADBE240503P00500000 | 2024-04-25 3:51PM EDT | 2024-05-03 | 29.40 | 25.70 | 28.20 | +4.15 | +16.44% | 17 | 117 | 33.42% |
| ADBE240510P00500000 | 2024-04-25 3:30PM EDT | 2024-05-10 | 27.62 | 26.10 | 28.55 | +2.12 | +8.31% | 54 | 429 | 25.98% |
| ADBE240517P00500000 | 2024-04-25 3:14PM EDT | 2024-05-17 | 28.58 | 27.45 | 30.10 | +1.58 | +5.85% | 85 | 1,012 | 26.48% |
| ADBE240524P00500000 | 2024-04-24 3:10PM EDT | 2024-05-24 | 27.50 | 29.10 | 32.20 | 0.00 | - | 10 | 28 | 28.19% |
| ADBE240531P00500000 | 2024-04-24 2:51PM EDT | 2024-05-31 | 29.75 | 28.85 | 31.60 | 0.00 | - | 3 | 17 | 24.04% |
| ADBE240621P00500000 | 2024-04-25 3:34PM EDT | 2024-06-21 | 38.99 | 38.75 | 39.30 | +1.49 | +3.97% | 13 | 1,332 | 30.91% |
| ADBE240719P00500000 | 2024-04-25 11:39AM EDT | 2024-07-19 | 45.68 | 41.65 | 42.10 | +3.88 | +9.28% | 4 | 389 | 28.59% |
| ADBE240816P00500000 | 2024-04-23 3:04PM EDT | 2024-08-16 | 44.15 | 44.20 | 44.80 | 0.00 | - | 1 | 481 | 27.48% |
| ADBE240920P00500000 | 2024-04-25 1:35PM EDT | 2024-09-20 | 49.91 | 49.10 | 49.70 | +1.81 | +3.76% | 1 | 509 | 28.22% |
| ADBE241018P00500000 | 2024-04-23 1:30PM EDT | 2024-10-18 | 52.51 | 49.60 | 52.15 | 0.00 | - | 1 | 65 | 27.78% |
| ADBE241220P00500000 | 2024-04-25 11:29AM EDT | 2024-12-20 | 60.45 | 57.15 | 58.00 | +3.94 | +6.97% | 6 | 387 | 27.72% |
| ADBE250117P00500000 | 2024-04-23 2:40PM EDT | 2025-01-17 | 59.18 | 57.35 | 59.95 | 0.00 | - | 2 | 1,707 | 27.45% |
| ADBE250321P00500000 | 2024-04-25 1:11PM EDT | 2025-03-21 | 64.60 | 62.80 | 65.35 | -0.40 | -0.62% | 8 | 295 | 27.71% |
| ADBE250620P00500000 | 2024-04-25 3:06PM EDT | 2025-06-20 | 68.15 | 65.90 | 69.05 | +0.39 | +0.58% | 36 | 534 | 26.37% |
| ADBE260116P00500000 | 2024-04-25 12:53PM EDT | 2026-01-16 | 81.18 | 77.75 | 79.95 | +2.73 | +3.48% | 1 | 534 | 25.93% |
| ADBE260618P00500000 | 2024-04-19 10:29AM EDT | 2026-06-18 | 89.05 | 82.70 | 88.60 | 0.00 | - | 1 | 1 | 26.40% |
| ADBE261218P00500000 | 2024-04-25 9:30AM EDT | 2026-12-18 | 95.64 | 86.20 | 95.00 | +2.32 | +2.49% | 1 | 66 | 25.86% |
© 2024 Yahoo. All rights reserved.