Singapore markets open in 4 hours 40 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,912.70 -2,236.71 (-3.38%) CMC Crypto 200
1,385.80 -38.30 (-2.69%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:535.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00535000 | 2024-04-22 3:09PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.15 | 0.00 | - | 5 | 80 | 53.91% |
| ADBE240503C00535000 | 2024-04-24 3:13PM EDT | 2024-05-03 | 0.16 | 0.02 | 0.17 | +0.01 | +6.67% | 11 | 32 | 32.72% |
| ADBE240510C00535000 | 2024-04-24 10:28AM EDT | 2024-05-10 | 0.22 | 0.16 | 0.37 | -0.12 | -35.29% | 1 | 17 | 28.37% |
| ADBE240517C00535000 | 2024-04-24 11:39AM EDT | 2024-05-17 | 0.57 | 0.51 | 0.71 | +0.08 | +16.33% | 17 | 424 | 26.95% |
| ADBE240524C00535000 | 2024-04-19 12:23PM EDT | 2024-05-24 | 1.40 | 1.08 | 1.20 | 0.00 | - | 1 | 20 | 26.55% |
| ADBE240531C00535000 | 2024-04-24 2:22PM EDT | 2024-05-31 | 1.62 | 1.56 | 2.74 | +0.25 | +18.25% | 9 | 35 | 29.69% |
| ADBE240621C00535000 | 2024-04-24 3:23PM EDT | 2024-06-21 | 8.45 | 8.15 | 8.35 | +0.95 | +12.67% | 16 | 81 | 35.03% |
| ADBE240719C00535000 | 2024-04-24 12:04PM EDT | 2024-07-19 | 10.95 | 11.45 | 11.65 | +0.50 | +4.78% | 30 | 153 | 33.32% |
| ADBE240920C00535000 | 2024-04-24 1:56PM EDT | 2024-09-20 | 21.90 | 21.60 | 21.90 | +1.65 | +8.15% | 3 | 79 | 34.91% |
| ADBE241018C00535000 | 2024-04-22 10:47AM EDT | 2024-10-18 | 21.50 | 25.20 | 25.60 | 0.00 | - | 2 | 17 | 35.03% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00535000 | 2024-04-08 12:51PM EDT | 2024-04-26 | 52.79 | 56.65 | 60.20 | 0.00 | - | 1 | 0 | 72.46% |
| ADBE240503P00535000 | 2024-04-24 2:38PM EDT | 2024-05-03 | 61.55 | 54.60 | 61.40 | -1.22 | -1.94% | 4 | 1 | 62.42% |
| ADBE240510P00535000 | 2024-04-15 1:47PM EDT | 2024-05-10 | 62.78 | 55.15 | 61.40 | 0.00 | - | 2 | 0 | 47.88% |
| ADBE240517P00535000 | 2024-04-23 2:47PM EDT | 2024-05-17 | 58.75 | 55.75 | 60.45 | 0.00 | - | 17 | 7 | 36.69% |
| ADBE240524P00535000 | 2024-04-12 1:36PM EDT | 2024-05-24 | 66.14 | 54.10 | 61.85 | 0.00 | - | 1 | 0 | 36.85% |
| ADBE240531P00535000 | 2024-04-19 12:08PM EDT | 2024-05-31 | 68.42 | 54.20 | 60.60 | 0.00 | - | 1 | 3 | 29.65% |
| ADBE240621P00535000 | 2024-04-22 9:54AM EDT | 2024-06-21 | 70.69 | 60.50 | 62.95 | 0.00 | - | 10 | 15 | 29.01% |
| ADBE240719P00535000 | 2024-04-19 3:49PM EDT | 2024-07-19 | 75.19 | 62.00 | 65.85 | 0.00 | - | 1 | 90 | 28.32% |
| ADBE240920P00535000 | 2024-04-24 12:10PM EDT | 2024-09-20 | 71.99 | 68.30 | 72.05 | +7.44 | +11.53% | 1 | 63 | 27.85% |
| ADBE241018P00535000 | 2024-04-11 11:23AM EDT | 2024-10-18 | 68.50 | 70.70 | 74.55 | 0.00 | - | 6 | 9 | 27.72% |
© 2024 Yahoo. All rights reserved.