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
63,770.07 -713.30 (-1.11%) CMC Crypto 200
1,324.11 -72.43 (-5.19%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:23PM EDT. Market open.
Strike:520.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00520000 | 2024-04-26 12:32PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 6 | 238 | 58.98% |
| ADBE240503C00520000 | 2024-04-26 11:34AM EDT | 2024-05-03 | 0.18 | 0.13 | 0.12 | +0.05 | +38.46% | 6 | 95 | 26.03% |
| ADBE240510C00520000 | 2024-04-26 12:14PM EDT | 2024-05-10 | 0.60 | 0.55 | 0.61 | +0.20 | +50.00% | 8 | 56 | 25.27% |
| ADBE240517C00520000 | 2024-04-26 12:37PM EDT | 2024-05-17 | 1.45 | 1.32 | 1.44 | +0.33 | +29.46% | 96 | 2,516 | 25.59% |
| ADBE240524C00520000 | 2024-04-26 1:04PM EDT | 2024-05-24 | 2.52 | 2.32 | 2.63 | +0.67 | +36.22% | 28 | 84 | 26.56% |
| ADBE240531C00520000 | 2024-04-26 12:01PM EDT | 2024-05-31 | 3.35 | 3.20 | 3.55 | +0.51 | +17.96% | 10 | 203 | 26.35% |
| ADBE240621C00520000 | 2024-04-26 1:05PM EDT | 2024-06-21 | 12.08 | 11.95 | 12.35 | +1.43 | +13.43% | 19 | 1,187 | 35.75% |
| ADBE240719C00520000 | 2024-04-26 12:29PM EDT | 2024-07-19 | 16.07 | 15.85 | 16.30 | +1.57 | +10.83% | 23 | 300 | 34.03% |
| ADBE240816C00520000 | 2024-04-26 10:22AM EDT | 2024-08-16 | 20.95 | 19.95 | 20.40 | +4.18 | +24.93% | 1 | 125 | 33.65% |
| ADBE240920C00520000 | 2024-04-26 9:38AM EDT | 2024-09-20 | 25.55 | 27.25 | 27.80 | +2.03 | +8.63% | 5 | 141 | 35.74% |
| ADBE241018C00520000 | 2024-04-19 12:20PM EDT | 2024-10-18 | 27.35 | 30.60 | 31.50 | 0.00 | - | 6 | 33 | 35.63% |
| ADBE241220C00520000 | 2024-04-26 12:23PM EDT | 2024-12-20 | 41.25 | 41.55 | 41.80 | +5.50 | +15.38% | 9 | 74 | 37.32% |
| ADBE250117C00520000 | 2024-04-22 3:31PM EDT | 2025-01-17 | 39.45 | 43.75 | 44.90 | 0.00 | - | 1 | 317 | 37.21% |
| ADBE250321C00520000 | 2024-04-18 10:55AM EDT | 2025-03-21 | 53.50 | 52.00 | 53.20 | 0.00 | - | 58 | 64 | 38.05% |
| ADBE250620C00520000 | 2024-04-22 1:41PM EDT | 2025-06-20 | 57.60 | 62.05 | 63.95 | 0.00 | - | 2 | 114 | 38.92% |
| ADBE260116C00520000 | 2024-04-23 12:53PM EDT | 2026-01-16 | 81.05 | 83.80 | 85.95 | 0.00 | - | 1 | 18 | 40.56% |
| ADBE261218C00520000 | 2024-04-24 9:51AM EDT | 2026-12-18 | 114.00 | 111.35 | 117.80 | 0.00 | - | 1 | 6 | 43.16% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00520000 | 2024-04-16 1:35PM EDT | 2024-04-26 | 44.30 | 39.50 | 44.05 | 0.00 | - | 100 | 0 | 112.60% |
| ADBE240503P00520000 | 2024-04-19 12:44PM EDT | 2024-05-03 | 54.00 | 37.15 | 44.45 | 0.00 | - | 100 | 0 | 57.26% |
| ADBE240510P00520000 | 2024-04-22 2:20PM EDT | 2024-05-10 | 53.05 | 37.80 | 43.75 | 0.00 | - | 2 | 0 | 38.98% |
| ADBE240517P00520000 | 2024-04-26 1:05PM EDT | 2024-05-17 | 41.39 | 40.40 | 42.15 | -4.98 | -10.74% | 15 | 1,373 | 25.88% |
| ADBE240524P00520000 | 2024-04-26 12:24PM EDT | 2024-05-24 | 42.04 | 41.10 | 42.35 | -7.34 | -14.86% | 2 | 5 | 23.33% |
| ADBE240531P00520000 | 2024-04-25 9:59AM EDT | 2024-05-31 | 52.34 | 41.75 | 43.40 | 0.00 | - | 1 | 2 | 24.20% |
| ADBE240621P00520000 | 2024-04-26 10:45AM EDT | 2024-06-21 | 47.55 | 48.35 | 49.65 | -5.95 | -11.12% | 7 | 571 | 30.59% |
| ADBE240719P00520000 | 2024-04-22 2:07PM EDT | 2024-07-19 | 61.05 | 50.55 | 52.00 | 0.00 | - | 28 | 109 | 28.05% |
| ADBE240816P00520000 | 2024-04-22 2:07PM EDT | 2024-08-16 | 62.79 | 52.65 | 53.95 | 0.00 | - | 32 | 159 | 26.41% |
| ADBE240920P00520000 | 2024-04-26 10:16AM EDT | 2024-09-20 | 56.09 | 57.95 | 59.10 | -6.60 | -10.53% | 181 | 179 | 27.71% |
| ADBE241018P00520000 | 2024-04-08 2:50PM EDT | 2024-10-18 | 59.97 | 60.10 | 61.15 | 0.00 | - | 1 | 119 | 27.06% |
| ADBE241220P00520000 | 2024-04-19 2:42PM EDT | 2024-12-20 | 76.80 | 64.85 | 67.35 | 0.00 | - | 1 | 198 | 27.41% |
| ADBE250117P00520000 | 2024-04-26 12:45PM EDT | 2025-01-17 | 67.65 | 67.00 | 68.40 | -7.50 | -9.98% | 1 | 465 | 26.60% |
| ADBE250321P00520000 | 2024-04-25 3:07PM EDT | 2025-03-21 | 75.26 | 70.55 | 73.50 | 0.00 | - | 13 | 43 | 26.80% |
| ADBE250620P00520000 | 2024-04-12 10:05AM EDT | 2025-06-20 | 81.26 | 75.55 | 79.00 | 0.00 | - | 1 | 195 | 26.45% |
| ADBE260116P00520000 | 2024-04-19 12:23PM EDT | 2026-01-16 | 94.75 | 86.50 | 88.00 | 0.00 | - | 1 | 24 | 25.21% |
| ADBE261218P00520000 | 2024-04-04 2:28PM EDT | 2026-12-18 | 98.75 | 98.55 | 103.10 | 0.00 | - | 1 | 34 | 25.23% |
© 2024 Yahoo. All rights reserved.