Singapore markets close in 7 hours 39 minutes
Straits Times Index
3,271.68 -28.36 (-0.86%) Nikkei
38,459.34 -375.76 (-0.97%) Hang Seng
18,479.37 -98.93 (-0.53%) FTSE 100
8,313.67 +100.18 (+1.22%) Bitcoin USD
62,594.13 -1,087.28 (-1.71%) CMC Crypto 200
1,296.53 -68.59 (-5.03%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:630.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00630000 | 2024-05-07 3:53PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.25 | 0.00 | - | 3 | 291 | 60.55% |
| ADBE240621C00630000 | 2024-05-06 3:30PM EDT | 2024-06-21 | 1.06 | 0.71 | 1.14 | 0.00 | - | 8 | 602 | 39.37% |
| ADBE240719C00630000 | 2024-05-03 1:47PM EDT | 2024-07-19 | 1.51 | 1.48 | 2.03 | 0.00 | - | 15 | 70 | 34.61% |
| ADBE240816C00630000 | 2024-05-02 10:29AM EDT | 2024-08-16 | 1.90 | 2.47 | 3.40 | 0.00 | - | 1 | 56 | 33.06% |
| ADBE240920C00630000 | 2024-05-07 10:13AM EDT | 2024-09-20 | 6.85 | 6.00 | 6.85 | +0.07 | +1.03% | 6 | 211 | 34.35% |
| ADBE241018C00630000 | 2024-05-06 12:25PM EDT | 2024-10-18 | 8.82 | 7.80 | 8.65 | 0.00 | - | 1 | 17 | 33.59% |
| ADBE241220C00630000 | 2024-05-01 1:57PM EDT | 2024-12-20 | 11.00 | 14.65 | 16.15 | 0.00 | - | 1 | 47 | 35.53% |
| ADBE250117C00630000 | 2024-05-06 12:27PM EDT | 2025-01-17 | 18.05 | 16.65 | 18.05 | 0.00 | - | 13 | 863 | 35.02% |
| ADBE250321C00630000 | 2024-05-06 9:30AM EDT | 2025-03-21 | 23.60 | 23.30 | 25.35 | 0.00 | - | 1 | 11 | 36.20% |
| ADBE260116C00630000 | 2024-04-19 12:30PM EDT | 2026-01-16 | 44.68 | 51.90 | 54.80 | 0.00 | - | 4 | 638 | 38.40% |
| ADBE261218C00630000 | 2024-04-04 1:44PM EDT | 2026-12-18 | 87.50 | 74.05 | 82.70 | 0.00 | - | 1 | 11 | 39.80% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00630000 | 2024-05-07 3:00PM EDT | 2024-05-17 | 133.50 | 134.90 | 140.25 | -3.28 | -2.40% | 17 | 7 | 98.02% |
| ADBE240621P00630000 | 2024-05-07 3:08PM EDT | 2024-06-21 | 135.35 | 135.40 | 139.80 | +0.63 | +0.47% | 634 | 122 | 44.31% |
| ADBE240719P00630000 | 2024-04-01 11:54AM EDT | 2024-07-19 | 129.53 | 150.90 | 157.10 | 0.00 | - | 14 | 0 | 62.86% |
| ADBE240816P00630000 | 2024-03-14 9:52AM EDT | 2024-08-16 | 81.89 | 153.15 | 158.65 | 0.00 | - | 1 | 0 | 55.82% |
| ADBE240920P00630000 | 2024-05-07 3:30PM EDT | 2024-09-20 | 136.22 | 135.40 | 140.20 | +30.90 | +29.34% | 98 | 3 | 26.51% |
| ADBE241220P00630000 | 2024-04-04 12:02PM EDT | 2024-12-20 | 136.00 | 144.50 | 146.75 | 0.00 | - | 2 | 41 | 28.98% |
| ADBE250117P00630000 | 2024-05-01 3:54PM EDT | 2025-01-17 | 160.00 | 139.80 | 142.45 | 0.00 | - | 1 | 225 | 22.66% |
| ADBE260116P00630000 | 2024-04-08 10:22AM EDT | 2026-01-16 | 158.80 | 151.05 | 155.35 | 0.00 | - | 5 | 352 | 22.31% |
| ADBE261218P00630000 | 2024-03-15 2:22PM EDT | 2026-12-18 | 168.01 | 170.05 | 179.95 | 0.00 | - | 1 | 15 | 26.82% |
© 2024 Yahoo. All rights reserved.