Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,874.76 -1,944.35 (-3.10%) CMC Crypto 200
1,261.57 -96.44 (-7.10%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:515.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00515000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 0.38 | 0.11 | 0.50 | -0.03 | -7.32% | 110 | 1,651 | 29.93% |
| ADBE240524C00515000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 1.49 | 1.34 | 1.57 | +0.01 | +0.68% | 17 | 125 | 28.14% |
| ADBE240531C00515000 | 2024-05-10 1:55PM EDT | 2024-05-31 | 2.60 | 2.29 | 2.58 | -0.10 | -3.70% | 21 | 128 | 26.86% |
| ADBE240607C00515000 | 2024-05-10 3:40PM EDT | 2024-06-07 | 3.50 | 2.91 | 3.90 | -0.50 | -12.50% | 2 | 73 | 27.00% |
| ADBE240614C00515000 | 2024-05-10 3:41PM EDT | 2024-06-14 | 10.88 | 10.95 | 11.80 | -1.51 | -12.19% | 2 | 31 | 40.30% |
| ADBE240621C00515000 | 2024-05-10 2:47PM EDT | 2024-06-21 | 12.93 | 11.50 | 12.55 | +0.58 | +4.70% | 13 | 175 | 38.06% |
| ADBE240719C00515000 | 2024-05-10 12:51PM EDT | 2024-07-19 | 17.80 | 15.05 | 16.95 | +1.05 | +6.27% | 5 | 185 | 35.12% |
| ADBE240920C00515000 | 2024-05-09 10:16AM EDT | 2024-09-20 | 30.60 | 27.90 | 29.95 | 0.00 | - | 2 | 61 | 37.06% |
| ADBE241018C00515000 | 2024-05-08 10:46AM EDT | 2024-10-18 | 39.87 | 31.85 | 34.20 | 0.00 | - | 1 | 17 | 37.05% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00515000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 33.80 | 29.25 | 36.70 | +1.27 | +3.90% | 50 | 249 | 54.49% |
| ADBE240524P00515000 | 2024-05-07 10:06AM EDT | 2024-05-24 | 24.41 | 32.20 | 37.10 | 0.00 | - | 3 | 50 | 40.02% |
| ADBE240531P00515000 | 2024-05-10 3:07PM EDT | 2024-05-31 | 34.33 | 32.20 | 36.80 | +9.25 | +36.88% | 14 | 17 | 31.77% |
| ADBE240607P00515000 | 2024-05-07 10:20AM EDT | 2024-06-07 | 24.91 | 33.55 | 37.40 | 0.00 | - | 1 | 2 | 29.07% |
| ADBE240621P00515000 | 2024-05-10 2:04PM EDT | 2024-06-21 | 40.89 | 40.65 | 44.80 | -0.16 | -0.39% | 1 | 34 | 37.29% |
| ADBE240719P00515000 | 2024-05-09 1:43PM EDT | 2024-07-19 | 43.65 | 43.80 | 46.95 | -0.70 | -1.58% | 3 | 123 | 31.68% |
| ADBE240920P00515000 | 2024-05-08 3:59PM EDT | 2024-09-20 | 49.20 | 52.10 | 55.05 | 0.00 | - | 1 | 138 | 30.36% |
| ADBE241018P00515000 | 2024-04-10 1:41PM EDT | 2024-10-18 | 55.52 | 54.15 | 56.75 | 0.00 | - | 3 | 46 | 28.97% |
© 2024 Yahoo. All rights reserved.