Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,948.61 +2,138.50 (+3.46%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00560000 | 2024-04-17 9:57AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.14 | -0.05 | -50.00% | 1 | 115 | 53.13% |
| ADBE240503C00560000 | 2024-04-19 1:24PM EDT | 2024-05-03 | 0.06 | 0.01 | 0.20 | -0.10 | -62.50% | 5 | 26 | 42.82% |
| ADBE240510C00560000 | 2024-04-18 2:21PM EDT | 2024-05-10 | 0.15 | 0.02 | 1.13 | 0.00 | - | 1 | 33 | 46.51% |
| ADBE240517C00560000 | 2024-04-19 3:50PM EDT | 2024-05-17 | 0.40 | 0.08 | 0.39 | +0.11 | +37.93% | 22 | 628 | 33.40% |
| ADBE240524C00560000 | 2024-04-16 1:09PM EDT | 2024-05-24 | 1.05 | 0.11 | 1.12 | 0.00 | - | 1 | 5 | 35.96% |
| ADBE240531C00560000 | 2024-04-19 1:41PM EDT | 2024-05-31 | 0.90 | 0.22 | 0.90 | -0.44 | -32.84% | 1 | 5 | 31.47% |
| ADBE240621C00560000 | 2024-04-19 2:40PM EDT | 2024-06-21 | 3.78 | 3.80 | 3.95 | -1.27 | -25.15% | 5 | 896 | 36.09% |
| ADBE240719C00560000 | 2024-04-19 1:41PM EDT | 2024-07-19 | 6.15 | 5.90 | 6.15 | -1.65 | -21.15% | 10 | 136 | 34.28% |
| ADBE240816C00560000 | 2024-04-19 3:55PM EDT | 2024-08-16 | 8.55 | 8.00 | 8.60 | -1.90 | -18.18% | 91 | 66 | 33.56% |
| ADBE240920C00560000 | 2024-04-19 9:30AM EDT | 2024-09-20 | 14.50 | 12.85 | 13.60 | -1.85 | -11.31% | 7 | 162 | 35.14% |
| ADBE241018C00560000 | 2024-04-19 1:35PM EDT | 2024-10-18 | 16.90 | 16.15 | 16.60 | -2.58 | -13.24% | 3 | 44 | 35.17% |
| ADBE241220C00560000 | 2024-04-19 2:45PM EDT | 2024-12-20 | 24.49 | 23.00 | 24.85 | -5.51 | -18.37% | 2 | 37 | 36.60% |
| ADBE250117C00560000 | 2024-04-19 1:18PM EDT | 2025-01-17 | 27.16 | 25.55 | 27.75 | -4.23 | -13.48% | 4 | 142 | 36.67% |
| ADBE250321C00560000 | 2024-04-16 10:17AM EDT | 2025-03-21 | 37.70 | 34.10 | 35.00 | 0.00 | - | 1 | 21 | 37.44% |
| ADBE250620C00560000 | 2024-04-19 3:55PM EDT | 2025-06-20 | 44.00 | 42.10 | 44.55 | -4.40 | -9.09% | 3 | 96 | 38.17% |
| ADBE260116C00560000 | 2024-04-09 12:00PM EDT | 2026-01-16 | 77.83 | 63.15 | 65.50 | 0.00 | - | 1 | 337 | 39.92% |
| ADBE261218C00560000 | 2024-04-16 2:07PM EDT | 2026-12-18 | 100.00 | 88.05 | 94.60 | 0.00 | - | 2 | 22 | 41.91% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00560000 | 2024-04-19 12:13PM EDT | 2024-04-26 | 93.65 | 90.45 | 99.80 | +4.47 | +5.01% | 2 | 10 | 58.11% |
| ADBE240503P00560000 | 2024-04-01 12:41PM EDT | 2024-05-03 | 59.38 | 91.20 | 100.00 | 0.00 | - | 3 | 0 | 50.98% |
| ADBE240517P00560000 | 2024-04-19 2:37PM EDT | 2024-05-17 | 95.80 | 90.00 | 99.15 | +10.65 | +12.51% | 14 | 6 | 54.99% |
| ADBE240621P00560000 | 2024-04-19 3:00PM EDT | 2024-06-21 | 96.77 | 92.20 | 97.30 | +9.62 | +11.04% | 3 | 482 | 31.47% |
| ADBE240719P00560000 | 2024-04-16 11:07AM EDT | 2024-07-19 | 88.94 | 95.65 | 98.15 | 0.00 | - | 15 | 55 | 28.32% |
| ADBE240816P00560000 | 2024-04-09 9:44AM EDT | 2024-08-16 | 79.09 | 96.50 | 99.10 | 0.00 | - | 3 | 33 | 26.61% |
| ADBE240920P00560000 | 2024-04-02 11:46AM EDT | 2024-09-20 | 75.25 | 98.30 | 100.75 | 0.00 | - | 2 | 95 | 25.86% |
| ADBE241018P00560000 | 2024-04-02 3:35PM EDT | 2024-10-18 | 77.23 | 99.85 | 104.25 | 0.00 | - | 4 | 23 | 27.90% |
| ADBE241220P00560000 | 2024-03-26 12:54PM EDT | 2024-12-20 | 77.30 | 102.60 | 106.85 | 0.00 | - | 4 | 69 | 26.41% |
| ADBE250117P00560000 | 2024-04-19 9:39AM EDT | 2025-01-17 | 101.87 | 104.20 | 106.60 | +4.09 | +4.18% | 1 | 674 | 24.81% |
| ADBE250321P00560000 | 2024-03-08 2:18PM EDT | 2025-03-21 | 71.49 | 92.55 | 100.10 | 0.00 | - | 1 | 1 | 16.90% |
| ADBE250620P00560000 | 2024-03-20 2:00PM EDT | 2025-06-20 | 86.52 | 110.15 | 117.00 | 0.00 | - | 3 | 556 | 26.17% |
| ADBE260116P00560000 | 2024-04-12 10:26AM EDT | 2026-01-16 | 116.75 | 119.50 | 122.75 | 0.00 | - | 1 | 86 | 24.06% |
| ADBE261218P00560000 | 2024-02-23 4:05PM EDT | 2026-12-18 | 99.10 | 115.00 | 124.00 | 0.00 | - | 2 | 14 | 19.93% |
© 2024 Yahoo. All rights reserved.