Singapore markets close in 6 hours 28 minutes
Straits Times Index
3,295.14 +22.42 (+0.69%) Nikkei
38,323.17 +771.01 (+2.05%) Hang Seng
17,059.98 +231.05 (+1.37%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,575.17 -295.68 (-0.44%) CMC Crypto 200
1,435.90 +21.14 (+1.49%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:505.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00505000 | 2024-04-23 2:54PM EDT | 2024-04-26 | 0.11 | 0.05 | 0.17 | +0.04 | +57.14% | 33 | 535 | 37.50% |
| ADBE240503C00505000 | 2024-04-23 3:55PM EDT | 2024-05-03 | 0.75 | 0.55 | 0.96 | +0.24 | +47.06% | 45 | 218 | 29.30% |
| ADBE240510C00505000 | 2024-04-23 2:49PM EDT | 2024-05-10 | 2.05 | 1.71 | 2.74 | +0.65 | +46.43% | 50 | 43 | 30.69% |
| ADBE240517C00505000 | 2024-04-23 2:36PM EDT | 2024-05-17 | 3.02 | 2.89 | 3.20 | +0.66 | +27.97% | 53 | 978 | 27.30% |
| ADBE240524C00505000 | 2024-04-23 2:53PM EDT | 2024-05-24 | 4.75 | 4.25 | 5.25 | +1.10 | +30.14% | 24 | 41 | 29.20% |
| ADBE240531C00505000 | 2024-04-23 1:33PM EDT | 2024-05-31 | 4.84 | 5.40 | 6.40 | +0.69 | +16.63% | 40 | 33 | 28.78% |
| ADBE240621C00505000 | 2024-04-23 3:45PM EDT | 2024-06-21 | 15.02 | 14.75 | 15.05 | +1.82 | +13.79% | 36 | 538 | 36.06% |
| ADBE240719C00505000 | 2024-04-23 2:52PM EDT | 2024-07-19 | 19.78 | 18.70 | 19.20 | +2.61 | +15.20% | 7 | 170 | 34.47% |
| ADBE240920C00505000 | 2024-04-23 1:52PM EDT | 2024-09-20 | 30.35 | 30.30 | 30.70 | +2.20 | +7.82% | 13 | 150 | 36.02% |
| ADBE241018C00505000 | 2024-04-22 3:53PM EDT | 2024-10-18 | 31.65 | 33.85 | 34.70 | 0.00 | - | 1 | 29 | 36.14% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00505000 | 2024-04-22 10:46AM EDT | 2024-04-26 | 40.12 | 28.80 | 36.45 | 0.00 | - | 1 | 1 | 86.84% |
| ADBE240503P00505000 | 2024-04-23 10:00AM EDT | 2024-05-03 | 34.65 | 30.25 | 33.70 | -3.97 | -10.28% | 35 | 63 | 33.70% |
| ADBE240510P00505000 | 2024-04-22 3:56PM EDT | 2024-05-10 | 38.23 | 31.55 | 33.85 | 0.00 | - | 1 | 87 | 26.55% |
| ADBE240517P00505000 | 2024-04-23 10:14AM EDT | 2024-05-17 | 35.85 | 32.30 | 34.50 | -3.27 | -8.36% | 32 | 443 | 24.70% |
| ADBE240524P00505000 | 2024-04-22 12:58PM EDT | 2024-05-24 | 43.11 | 33.80 | 36.20 | 0.00 | - | 1 | 5 | 26.39% |
| ADBE240531P00505000 | 2024-04-19 12:33PM EDT | 2024-05-31 | 41.47 | 32.30 | 36.45 | 0.00 | - | 18 | 19 | 24.41% |
| ADBE240621P00505000 | 2024-04-23 12:47PM EDT | 2024-06-21 | 43.22 | 42.45 | 43.05 | -5.98 | -12.15% | 1 | 129 | 30.14% |
| ADBE240719P00505000 | 2024-04-22 9:53AM EDT | 2024-07-19 | 49.50 | 44.40 | 45.85 | 0.00 | - | 2 | 235 | 28.18% |
| ADBE240920P00505000 | 2024-04-23 10:45AM EDT | 2024-09-20 | 54.04 | 52.25 | 52.90 | +1.99 | +3.82% | 2 | 79 | 27.65% |
| ADBE241018P00505000 | 2024-04-22 12:35PM EDT | 2024-10-18 | 60.49 | 52.95 | 55.40 | 0.00 | - | 15 | 27 | 27.35% |
© 2024 Yahoo. All rights reserved.