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
8,435.12 +53.77 (+0.64%) Bitcoin USD
61,821.71 +412.24 (+0.67%) CMC Crypto 200
1,291.51 -66.50 (-4.86%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:39AM EDT. Market open.
Strike:570.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00570000 | 2024-05-09 10:24AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 109 | 120.31% |
| ADBE240517C00570000 | 2024-05-09 2:12PM EDT | 2024-05-17 | 0.19 | 0.01 | 0.58 | 0.00 | - | 1 | 365 | 54.05% |
| ADBE240524C00570000 | 2024-05-08 9:30AM EDT | 2024-05-24 | 0.14 | 0.01 | 0.14 | 0.00 | - | 1 | 19 | 35.55% |
| ADBE240531C00570000 | 2024-05-07 2:36PM EDT | 2024-05-31 | 0.29 | 0.01 | 0.24 | 0.00 | - | 1 | 2 | 31.59% |
| ADBE240607C00570000 | 2024-05-06 12:16PM EDT | 2024-06-07 | 0.67 | 0.10 | 0.40 | 0.00 | - | - | 1 | 29.76% |
| ADBE240614C00570000 | 2024-05-09 11:21AM EDT | 2024-06-14 | 2.77 | 2.28 | 2.63 | 0.00 | - | 1 | 10 | 39.06% |
| ADBE240621C00570000 | 2024-05-09 3:55PM EDT | 2024-06-21 | 3.35 | 2.79 | 3.10 | +0.40 | +13.56% | 1 | 595 | 37.31% |
| ADBE240719C00570000 | 2024-05-09 2:23PM EDT | 2024-07-19 | 4.75 | 4.70 | 4.95 | 0.00 | - | 5 | 859 | 33.19% |
| ADBE240816C00570000 | 2024-05-08 3:26PM EDT | 2024-08-16 | 9.00 | 7.25 | 7.60 | 0.00 | - | 5 | 63 | 32.36% |
| ADBE240920C00570000 | 2024-05-09 3:26PM EDT | 2024-09-20 | 13.20 | 12.80 | 13.25 | 0.00 | - | 2 | 99 | 34.41% |
| ADBE241018C00570000 | 2024-05-09 3:03PM EDT | 2024-10-18 | 16.10 | 15.95 | 16.40 | 0.00 | - | 1 | 569 | 34.32% |
| ADBE241220C00570000 | 2024-05-09 10:29AM EDT | 2024-12-20 | 26.00 | 24.65 | 25.60 | 0.00 | - | 1 | 143 | 36.09% |
| ADBE250117C00570000 | 2024-05-03 10:19AM EDT | 2025-01-17 | 27.90 | 27.40 | 28.05 | 0.00 | - | 1 | 691 | 35.71% |
| ADBE250321C00570000 | 2024-05-02 11:33AM EDT | 2025-03-21 | 32.66 | 34.25 | 35.95 | 0.00 | - | 5 | 29 | 36.65% |
| ADBE260116C00570000 | 2024-05-07 1:30PM EDT | 2026-01-16 | 74.21 | 65.60 | 67.85 | 0.00 | - | 1 | 273 | 39.20% |
| ADBE260618C00570000 | 2024-04-25 11:08AM EDT | 2026-06-18 | 76.25 | 77.40 | 83.30 | 0.00 | - | - | 0 | 40.61% |
| ADBE261218C00570000 | 2024-05-06 9:57AM EDT | 2026-12-18 | 102.45 | 91.05 | 99.90 | 0.00 | - | 1 | 28 | 41.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510P00570000 | 2024-05-02 3:47PM EDT | 2024-05-10 | 94.09 | 83.40 | 90.35 | 0.00 | - | 2 | 0 | 250.34% |
| ADBE240517P00570000 | 2024-05-09 3:50PM EDT | 2024-05-17 | 87.52 | 85.35 | 88.75 | 0.00 | - | 2 | 2 | 75.34% |
| ADBE240524P00570000 | 2024-04-08 11:21AM EDT | 2024-05-24 | 87.15 | 74.55 | 80.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240621P00570000 | 2024-05-10 10:11AM EDT | 2024-06-21 | 87.10 | 86.95 | 88.95 | +8.20 | +10.39% | 2 | 65 | 33.34% |
| ADBE240719P00570000 | 2024-05-07 2:57PM EDT | 2024-07-19 | 79.15 | 88.20 | 89.50 | 0.00 | - | 2 | 83 | 27.55% |
| ADBE240816P00570000 | 2024-04-05 10:20AM EDT | 2024-08-16 | 93.00 | 85.05 | 87.85 | 0.00 | - | 1 | 25 | 18.53% |
| ADBE240920P00570000 | 2024-04-24 2:03PM EDT | 2024-09-20 | 96.00 | 91.85 | 93.35 | 0.00 | - | 62 | 223 | 26.22% |
| ADBE241018P00570000 | 2024-04-19 10:26AM EDT | 2024-10-18 | 106.32 | 93.15 | 95.00 | 0.00 | - | 1 | 510 | 25.81% |
| ADBE241220P00570000 | 2024-04-24 9:41AM EDT | 2024-12-20 | 104.00 | 97.50 | 99.15 | 0.00 | - | 1 | 46 | 25.67% |
| ADBE250117P00570000 | 2024-05-08 12:37PM EDT | 2025-01-17 | 93.65 | 98.70 | 100.40 | 0.00 | - | 2 | 107 | 25.21% |
| ADBE260116P00570000 | 2024-03-15 10:58AM EDT | 2026-01-16 | 114.95 | 119.55 | 124.70 | 0.00 | - | 5 | 286 | 27.01% |
| ADBE261218P00570000 | 2024-04-24 2:03PM EDT | 2026-12-18 | 129.50 | 122.00 | 130.95 | 0.00 | - | 62 | 69 | 23.82% |
© 2024 Yahoo. All rights reserved.