Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,616.51 -1,063.10 (-1.64%) CMC Crypto 200
1,325.91 -70.62 (-5.06%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:16PM EDT. Market open.
Strike:510.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00510000 | 2024-04-26 12:59PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 26 | 336 | 42.97% |
| ADBE240503C00510000 | 2024-04-26 12:42PM EDT | 2024-05-03 | 0.40 | 0.30 | 0.40 | +0.16 | +66.67% | 85 | 185 | 25.61% |
| ADBE240510C00510000 | 2024-04-26 11:26AM EDT | 2024-05-10 | 1.46 | 1.20 | 1.54 | +0.64 | +78.05% | 13 | 462 | 26.04% |
| ADBE240517C00510000 | 2024-04-26 11:59AM EDT | 2024-05-17 | 2.64 | 2.42 | 2.63 | +0.43 | +19.46% | 111 | 1,442 | 25.52% |
| ADBE240524C00510000 | 2024-04-26 10:45AM EDT | 2024-05-24 | 4.67 | 3.85 | 4.30 | +1.27 | +37.35% | 8 | 123 | 26.74% |
| ADBE240531C00510000 | 2024-04-26 11:42AM EDT | 2024-05-31 | 5.35 | 5.00 | 5.55 | +1.04 | +24.13% | 1 | 197 | 26.73% |
| ADBE240621C00510000 | 2024-04-26 12:10PM EDT | 2024-06-21 | 15.17 | 14.95 | 15.30 | +1.92 | +14.49% | 22 | 626 | 35.95% |
| ADBE240719C00510000 | 2024-04-25 3:55PM EDT | 2024-07-19 | 17.16 | 19.15 | 19.70 | 0.00 | - | 14 | 217 | 34.46% |
| ADBE240816C00510000 | 2024-04-26 12:20PM EDT | 2024-08-16 | 23.90 | 23.30 | 23.65 | +2.25 | +10.39% | 4 | 80 | 33.73% |
| ADBE240920C00510000 | 2024-04-25 3:33PM EDT | 2024-09-20 | 28.87 | 30.80 | 31.50 | 0.00 | - | 7 | 232 | 36.04% |
| ADBE241018C00510000 | 2024-04-26 11:56AM EDT | 2024-10-18 | 34.94 | 34.70 | 35.25 | +1.04 | +3.07% | 35 | 31 | 35.90% |
| ADBE241220C00510000 | 2024-04-25 10:54AM EDT | 2024-12-20 | 39.45 | 44.70 | 45.75 | 0.00 | - | 7 | 100 | 37.62% |
| ADBE250117C00510000 | 2024-04-26 12:53PM EDT | 2025-01-17 | 48.65 | 48.10 | 49.00 | +6.41 | +15.18% | 5 | 132 | 37.58% |
| ADBE250321C00510000 | 2024-04-24 1:19PM EDT | 2025-03-21 | 56.95 | 56.25 | 58.00 | 0.00 | - | 1 | 14 | 38.75% |
| ADBE260116C00510000 | 2024-04-25 3:34PM EDT | 2026-01-16 | 86.00 | 88.20 | 90.45 | 0.00 | - | 1 | 982 | 40.99% |
| ADBE261218C00510000 | 2024-04-12 9:43AM EDT | 2026-12-18 | 118.60 | 115.50 | 122.00 | 0.00 | - | 1 | 52 | 43.48% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00510000 | 2024-04-19 11:41AM EDT | 2024-04-26 | 41.90 | 29.05 | 33.40 | 0.00 | - | 2 | 0 | 77.64% |
| ADBE240503P00510000 | 2024-04-23 3:35PM EDT | 2024-05-03 | 36.91 | 27.25 | 34.10 | 0.00 | - | 2 | 2 | 46.60% |
| ADBE240510P00510000 | 2024-04-23 3:35PM EDT | 2024-05-10 | 37.19 | 31.35 | 33.05 | 0.00 | - | 2 | 9 | 29.87% |
| ADBE240517P00510000 | 2024-04-25 10:54AM EDT | 2024-05-17 | 44.30 | 32.10 | 32.90 | 0.00 | - | 11 | 295 | 24.14% |
| ADBE240524P00510000 | 2024-04-12 3:32PM EDT | 2024-05-24 | 40.85 | 33.05 | 35.20 | 0.00 | - | 4 | 7 | 27.33% |
| ADBE240531P00510000 | 2024-04-22 9:37AM EDT | 2024-05-31 | 43.60 | 32.50 | 35.70 | 0.00 | - | 3 | 6 | 25.63% |
| ADBE240621P00510000 | 2024-04-25 3:34PM EDT | 2024-06-21 | 40.79 | 41.45 | 42.45 | -4.84 | -10.61% | 1 | 380 | 30.90% |
| ADBE240719P00510000 | 2024-04-25 3:34PM EDT | 2024-07-19 | 48.22 | 44.30 | 45.30 | 0.00 | - | 2 | 192 | 28.67% |
| ADBE240816P00510000 | 2024-04-22 11:08AM EDT | 2024-08-16 | 58.38 | 46.85 | 47.60 | 0.00 | - | 1 | 92 | 27.17% |
| ADBE240920P00510000 | 2024-04-10 10:25AM EDT | 2024-09-20 | 50.30 | 51.25 | 52.85 | 0.00 | - | 17 | 286 | 28.25% |
| ADBE241018P00510000 | 2024-04-26 11:56AM EDT | 2024-10-18 | 54.87 | 54.35 | 54.95 | -6.47 | -10.55% | 16 | 21 | 27.53% |
| ADBE241220P00510000 | 2024-04-22 11:32AM EDT | 2024-12-20 | 69.57 | 60.30 | 61.05 | 0.00 | - | 2 | 27 | 27.65% |
| ADBE250117P00510000 | 2024-04-25 3:40PM EDT | 2025-01-17 | 64.80 | 61.25 | 62.50 | 0.00 | - | 222 | 547 | 27.06% |
| ADBE250321P00510000 | 2024-04-19 11:18AM EDT | 2025-03-21 | 72.42 | 65.85 | 67.45 | 0.00 | - | 3 | 24 | 27.09% |
| ADBE260116P00510000 | 2024-04-10 10:55AM EDT | 2026-01-16 | 80.50 | 81.05 | 82.75 | 0.00 | - | 1 | 46 | 25.70% |
| ADBE261218P00510000 | 2024-04-19 9:39AM EDT | 2026-12-18 | 99.00 | 91.75 | 98.00 | 0.00 | - | 1 | 37 | 25.67% |
© 2024 Yahoo. All rights reserved.