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
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,847.36 -2,432.61 (-3.84%) CMC Crypto 200
1,257.17 -100.83 (-7.42%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:660.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00660000 | 2024-04-30 2:28PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.55 | 0.00 | - | 3 | 69 | 91.89% |
| ADBE240621C00660000 | 2024-05-08 11:28AM EDT | 2024-06-21 | 0.47 | 0.15 | 0.52 | 0.00 | - | 1 | 528 | 43.24% |
| ADBE240719C00660000 | 2024-05-10 10:40AM EDT | 2024-07-19 | 0.59 | 0.38 | 0.84 | -0.37 | -38.54% | 1 | 55 | 36.21% |
| ADBE240816C00660000 | 2024-05-08 2:10PM EDT | 2024-08-16 | 1.63 | 0.87 | 1.41 | 0.00 | - | 2 | 82 | 33.51% |
| ADBE240920C00660000 | 2024-05-09 2:55PM EDT | 2024-09-20 | 2.98 | 3.05 | 3.30 | 0.00 | - | 1 | 73 | 34.18% |
| ADBE241018C00660000 | 2024-05-10 12:35PM EDT | 2024-10-18 | 4.50 | 4.30 | 4.80 | -0.65 | -12.62% | 3 | 15 | 33.96% |
| ADBE241220C00660000 | 2024-04-30 9:42AM EDT | 2024-12-20 | 8.55 | 8.55 | 9.15 | 0.00 | - | 1 | 84 | 34.35% |
| ADBE250117C00660000 | 2024-05-06 12:02PM EDT | 2025-01-17 | 13.29 | 10.50 | 11.15 | 0.00 | - | 16 | 549 | 34.43% |
| ADBE250321C00660000 | 2024-04-29 10:15AM EDT | 2025-03-21 | 15.80 | 15.30 | 17.55 | 0.00 | - | 3 | 15 | 35.96% |
| ADBE250620C00660000 | 2024-05-03 1:41PM EDT | 2025-06-20 | 25.00 | 22.35 | 24.50 | 0.00 | - | 1 | 86 | 36.06% |
| ADBE260116C00660000 | 2024-04-26 10:15AM EDT | 2026-01-16 | 41.39 | 38.20 | 43.10 | 0.00 | - | 1 | 89 | 37.75% |
| ADBE261218C00660000 | 2024-03-14 3:36PM EDT | 2026-12-18 | 122.30 | 62.20 | 71.05 | 0.00 | - | 2 | 8 | 39.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00660000 | 2024-02-29 2:01PM EDT | 2024-05-17 | 104.38 | 151.10 | 159.30 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240621P00660000 | 2024-04-18 2:48PM EDT | 2024-06-21 | 186.63 | 173.70 | 181.50 | 0.00 | - | 2 | 0 | 62.31% |
| ADBE240719P00660000 | 2024-05-01 3:47PM EDT | 2024-07-19 | 191.10 | 173.70 | 181.50 | 0.00 | - | 4 | 1 | 48.51% |
| ADBE240816P00660000 | 2024-03-05 4:42PM EDT | 2024-08-16 | 127.30 | 168.45 | 176.75 | 0.00 | - | - | 0 | 0.00% |
| ADBE240920P00660000 | 2024-03-05 11:11AM EDT | 2024-09-20 | 125.25 | 161.30 | 169.30 | 0.00 | - | 4 | 2 | 0.00% |
| ADBE241018P00660000 | 2024-03-14 9:52AM EDT | 2024-10-18 | 109.29 | 181.95 | 189.75 | 0.00 | - | 1 | 0 | 44.14% |
| ADBE241220P00660000 | 2024-05-01 3:47PM EDT | 2024-12-20 | 183.65 | 173.70 | 181.60 | 0.00 | - | 12 | 3 | 27.46% |
| ADBE250117P00660000 | 2024-05-09 11:41AM EDT | 2025-01-17 | 174.80 | 173.80 | 181.75 | 0.00 | - | 2 | 1 | 26.13% |
| ADBE250321P00660000 | 2024-04-23 2:34PM EDT | 2025-03-21 | 186.35 | 175.05 | 183.00 | 0.00 | - | - | 2 | 24.98% |
| ADBE250620P00660000 | 2024-04-02 12:09PM EDT | 2025-06-20 | 166.67 | 182.70 | 188.30 | 0.00 | - | 2 | 187 | 26.76% |
| ADBE260116P00660000 | 2024-01-30 2:01PM EDT | 2026-01-16 | 108.50 | 137.35 | 141.30 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE261218P00660000 | 2024-03-15 12:51PM EDT | 2026-12-18 | 192.18 | 193.05 | 202.90 | 0.00 | - | 1 | 2 | 23.90% |
© 2024 Yahoo. All rights reserved.