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
63,781.59 +794.78 (+1.26%) CMC Crypto 200
1,374.71 +62.09 (+4.73%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:640.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00640000 | 2024-04-02 2:17PM EDT | 2024-04-26 | 0.09 | 0.00 | 0.04 | 0.00 | - | 80 | 87 | 76.17% |
| ADBE240517C00640000 | 2024-04-19 12:06PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | -0.05 | -71.43% | 8 | 132 | 40.63% |
| ADBE240621C00640000 | 2024-04-18 3:25PM EDT | 2024-06-21 | 0.76 | 0.26 | 1.20 | +0.37 | +94.87% | 1 | 630 | 41.68% |
| ADBE240719C00640000 | 2024-04-15 12:51PM EDT | 2024-07-19 | 1.28 | 0.53 | 1.45 | -0.52 | -28.89% | 5 | 35 | 35.86% |
| ADBE240816C00640000 | 2024-04-19 1:10PM EDT | 2024-08-16 | 1.83 | 1.37 | 1.86 | -0.73 | -28.52% | 2 | 65 | 32.87% |
| ADBE240920C00640000 | 2024-04-19 2:59PM EDT | 2024-09-20 | 3.54 | 3.70 | 3.90 | -1.41 | -28.48% | 1 | 590 | 33.85% |
| ADBE241018C00640000 | 2024-04-17 9:50AM EDT | 2024-10-18 | 7.25 | 5.05 | 5.55 | 0.00 | - | 1 | 27 | 33.98% |
| ADBE241220C00640000 | 2024-04-19 3:44PM EDT | 2024-12-20 | 10.15 | 10.15 | 10.45 | -2.13 | -17.35% | 2 | 36 | 35.07% |
| ADBE250117C00640000 | 2024-04-17 3:38PM EDT | 2025-01-17 | 14.40 | 10.50 | 12.55 | 0.00 | - | 1 | 296 | 35.25% |
| ADBE250321C00640000 | 2024-04-19 10:53AM EDT | 2025-03-21 | 18.65 | 17.15 | 17.90 | -1.55 | -7.67% | 5 | 11 | 35.98% |
| ADBE250620C00640000 | 2024-04-19 12:36PM EDT | 2025-06-20 | 25.00 | 23.85 | 25.40 | -4.36 | -14.85% | 4 | 107 | 36.62% |
| ADBE260116C00640000 | 2024-04-19 12:29PM EDT | 2026-01-16 | 42.29 | 41.00 | 42.85 | -19.33 | -31.37% | 4 | 230 | 38.02% |
| ADBE261218C00640000 | 2024-04-16 2:57PM EDT | 2026-12-18 | 74.00 | 64.05 | 71.60 | 0.00 | - | 1 | 9 | 40.60% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00640000 | 2024-04-01 2:40PM EDT | 2024-05-17 | 139.73 | 170.15 | 179.55 | 0.00 | - | 2 | 0 | 82.51% |
| ADBE240621P00640000 | 2024-04-18 2:49PM EDT | 2024-06-21 | 166.73 | 170.00 | 179.65 | 0.00 | - | 2 | 2 | 55.32% |
| ADBE240719P00640000 | 2024-04-10 2:40PM EDT | 2024-07-19 | 151.90 | 170.00 | 179.60 | 0.00 | - | 9 | 2 | 45.92% |
| ADBE240816P00640000 | 2024-03-14 9:51AM EDT | 2024-08-16 | 88.84 | 163.00 | 168.65 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240920P00640000 | 2024-03-18 9:31AM EDT | 2024-09-20 | 143.95 | 161.00 | 169.55 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE241018P00640000 | 2024-04-11 3:08PM EDT | 2024-10-18 | 154.11 | 170.00 | 179.45 | 0.00 | - | 3 | 0 | 32.23% |
| ADBE241220P00640000 | 2024-04-08 3:21PM EDT | 2024-12-20 | 157.84 | 170.95 | 180.00 | 0.00 | - | 1 | 20 | 28.60% |
| ADBE250117P00640000 | 2024-03-18 3:55PM EDT | 2025-01-17 | 134.35 | 161.85 | 169.00 | 0.00 | - | 5 | 29 | 0.00% |
| ADBE250321P00640000 | 2024-03-18 9:31AM EDT | 2025-03-21 | 149.74 | 163.70 | 168.05 | 0.00 | - | 2 | 2 | 0.00% |
| ADBE250620P00640000 | 2024-04-19 3:52PM EDT | 2025-06-20 | 178.50 | 174.75 | 180.15 | +21.46 | +13.67% | 1 | 162 | 21.86% |
| ADBE260116P00640000 | 2024-03-18 12:19PM EDT | 2026-01-16 | 150.98 | 171.60 | 177.25 | 0.00 | - | 2 | 164 | 14.93% |
| ADBE261218P00640000 | 2024-04-08 3:21PM EDT | 2026-12-18 | 176.49 | 184.05 | 192.90 | 0.00 | - | - | 1 | 21.22% |
© 2024 Yahoo. All rights reserved.