Singapore markets close in 6 hours 11 minutes
Straits Times Index
3,160.95 -26.71 (-0.84%) Nikkei
36,813.16 -1,266.54 (-3.33%) Hang Seng
16,120.97 -264.90 (-1.62%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
60,068.19 -1,608.09 (-2.61%) CMC Crypto 200
1,243.13 +357.60 (+37.49%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:545.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419C00545000 | 2024-04-18 2:46PM EDT | 2024-04-19 | 0.10 | 0.00 | 0.21 | +0.08 | +400.00% | 2 | 591 | 116.02% |
| ADBE240426C00545000 | 2024-04-17 3:57PM EDT | 2024-04-26 | 0.10 | 0.01 | 0.10 | 0.00 | - | 19 | 62 | 40.82% |
| ADBE240503C00545000 | 2024-04-12 11:18AM EDT | 2024-05-03 | 0.50 | 0.03 | 0.58 | 0.00 | - | 2 | 25 | 38.87% |
| ADBE240510C00545000 | 2024-04-12 11:18AM EDT | 2024-05-10 | 0.83 | 0.13 | 0.51 | 0.00 | - | 2 | 7 | 31.35% |
| ADBE240517C00545000 | 2024-04-18 2:07PM EDT | 2024-05-17 | 0.62 | 0.45 | 0.73 | -0.23 | -27.06% | 15 | 500 | 29.18% |
| ADBE240524C00545000 | 2024-04-18 10:24AM EDT | 2024-05-24 | 1.15 | 0.19 | 1.47 | -0.63 | -35.39% | 5 | 53 | 30.32% |
| ADBE240621C00545000 | 2024-04-18 3:58PM EDT | 2024-06-21 | 7.12 | 6.25 | 7.25 | -1.18 | -14.22% | 13 | 110 | 36.16% |
| ADBE240719C00545000 | 2024-04-17 10:17AM EDT | 2024-07-19 | 10.05 | 9.05 | 10.30 | -1.40 | -12.23% | 2 | 163 | 34.55% |
| ADBE240920C00545000 | 2024-04-18 10:40AM EDT | 2024-09-20 | 19.80 | 17.65 | 19.65 | -0.35 | -1.74% | 4 | 114 | 35.73% |
| ADBE241018C00545000 | 2024-04-11 2:53PM EDT | 2024-10-18 | 27.00 | 21.25 | 23.10 | 0.00 | - | 2 | 29 | 35.75% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240419P00545000 | 2024-04-18 3:02PM EDT | 2024-04-19 | 74.40 | 67.00 | 76.40 | +4.60 | +6.59% | 97 | 13 | 247.31% |
| ADBE240426P00545000 | 2024-04-10 3:00PM EDT | 2024-04-26 | 55.60 | 67.75 | 75.60 | 0.00 | - | 23 | 0 | 82.42% |
| ADBE240503P00545000 | 2024-04-08 9:32AM EDT | 2024-05-03 | 63.81 | 67.00 | 76.05 | 0.00 | - | 1 | 0 | 62.29% |
| ADBE240510P00545000 | 2024-04-05 12:06PM EDT | 2024-05-10 | 58.62 | 67.15 | 75.55 | 0.00 | - | 1 | 0 | 49.51% |
| ADBE240517P00545000 | 2024-04-18 3:02PM EDT | 2024-05-17 | 69.95 | 69.80 | 73.25 | +0.17 | +0.24% | 50 | 17 | 33.59% |
| ADBE240531P00545000 | 2024-04-11 3:33PM EDT | 2024-05-31 | 60.04 | 67.45 | 76.10 | 0.00 | - | - | 3 | 36.94% |
| ADBE240621P00545000 | 2024-04-16 12:54PM EDT | 2024-06-21 | 72.45 | 74.05 | 76.00 | 0.00 | - | 1 | 18 | 30.06% |
| ADBE240719P00545000 | 2024-04-18 11:00AM EDT | 2024-07-19 | 74.05 | 75.65 | 77.65 | -2.01 | -2.64% | 2 | 75 | 27.94% |
| ADBE240920P00545000 | 2024-04-12 11:50AM EDT | 2024-09-20 | 81.62 | 80.50 | 83.20 | 0.00 | - | 1 | 75 | 27.77% |
| ADBE241018P00545000 | 2024-04-15 10:48AM EDT | 2024-10-18 | 81.50 | 82.15 | 85.25 | 0.00 | - | 17 | 84 | 27.47% |
© 2024 Yahoo. All rights reserved.