Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 164.75 | 0.00 | - | - | 0 | 310.00 | 0.06 | 0.00 | - | 3 | 15 |
| 163.52 | 0.00 | - | 5 | 5 | 320.00 | - | - | - | - | - |
| 153.95 | 0.00 | - | 1 | 1 | 330.00 | - | - | - | - | - |
| 136.09 | 0.00 | - | - | 2 | 350.00 | - | - | - | - | - |
| 109.94 | 0.00 | - | 1 | 1 | 360.00 | 0.73 | 0.00 | - | 1 | 3 |
| 115.48 | 0.00 | - | 1 | 3 | 370.00 | - | - | - | - | - |
| - | - | - | - | - | 380.00 | 0.01 | 0.00 | - | 125 | 130 |
| 75.10 | 0.00 | - | - | 1 | 390.00 | 0.04 | 0.00 | - | 1 | 9 |
| 82.50 | 0.00 | - | 1 | 5 | 400.00 | 0.03 | 0.00 | - | 3 | 57 |
| - | - | - | - | - | 405.00 | 0.09 | 0.00 | - | 4 | 48 |
| 84.66 | 0.00 | - | - | 3 | 410.00 | 0.04 | 0.00 | - | 2 | 28 |
| - | - | - | - | - | 415.00 | 0.06 | 0.00 | - | 5 | 44 |
| 68.74 | 0.00 | - | 1 | 3 | 420.00 | 0.05 | 0.00 | - | 3 | 86 |
| 41.70 | 0.00 | - | - | 1 | 425.00 | 0.05 | 0.00 | - | 42 | 311 |
| - | - | - | - | - | 430.00 | 0.06 | 0.00 | - | 6 | 273 |
| 50.75 | 0.00 | - | 4 | 3 | 435.00 | 0.07 | 0.00 | - | 27 | 106 |
| 43.61 | 0.00 | - | 3 | 5 | 440.00 | 0.08 | 0.00 | - | 118 | 224 |
| 38.65 | 0.00 | - | 2 | 3 | 445.00 | 0.08 | 0.00 | - | 40 | 143 |
| 37.50 | 0.00 | - | 4 | 6 | 450.00 | 0.11 | 0.00 | - | 1,056 | 1,343 |
| 21.78 | 0.00 | - | - | 5 | 455.00 | 0.20 | 0.00 | - | 358 | 595 |
| 28.01 | 0.00 | - | - | 2 | 457.50 | 0.21 | 0.00 | - | 1,215 | 1,266 |
| 23.00 | 0.00 | - | 1 | 39 | 460.00 | 0.30 | 0.00 | - | 619 | 925 |
| 14.05 | 0.00 | - | 2 | 1 | 462.50 | 0.41 | 0.00 | - | 279 | 293 |
| 19.30 | 0.00 | - | 5 | 21 | 465.00 | 0.53 | 0.00 | - | 323 | 506 |
| 11.70 | 0.00 | - | 6 | 5 | 467.50 | 0.73 | 0.00 | - | 139 | 372 |
| 16.50 | 0.00 | - | 12 | 88 | 470.00 | 1.02 | 0.00 | - | 257 | 480 |
| 17.45 | 0.00 | - | 39 | 168 | 472.50 | 1.44 | 0.00 | - | 136 | 229 |
| 11.79 | 0.00 | - | 57 | 118 | 475.00 | 1.92 | 0.00 | - | 188 | 438 |
| 9.95 | 0.00 | - | 24 | 222 | 477.50 | 2.45 | 0.00 | - | 123 | 122 |
| 8.30 | 0.00 | - | 192 | 228 | 480.00 | 3.35 | 0.00 | - | 160 | 310 |
| 6.90 | 0.00 | - | 59 | 204 | 482.50 | 4.40 | 0.00 | - | 102 | 112 |
| 5.55 | 0.00 | - | 241 | 552 | 485.00 | 5.60 | 0.00 | - | 128 | 337 |
| 4.35 | 0.00 | - | 157 | 201 | 487.50 | 6.95 | 0.00 | - | 46 | 181 |
| 3.50 | 0.00 | - | 790 | 699 | 490.00 | 8.20 | 0.00 | - | 20 | 182 |
| 2.75 | 0.00 | - | 180 | 269 | 492.50 | 12.31 | 0.00 | - | 14 | 32 |
| 1.97 | 0.00 | - | 370 | 533 | 495.00 | 13.90 | 0.00 | - | 2 | 63 |
| 1.47 | 0.00 | - | 143 | 335 | 497.50 | 15.65 | 0.00 | - | 1 | 4 |
| 1.10 | 0.00 | - | 956 | 1,445 | 500.00 | 16.30 | 0.00 | - | 18 | 74 |
| 0.72 | 0.00 | - | 304 | 339 | 502.50 | - | - | - | - | - |
| 0.58 | 0.00 | - | 201 | 782 | 505.00 | 21.06 | 0.00 | - | 3 | 21 |
| 0.32 | 0.00 | - | 1,041 | 1,144 | 510.00 | 28.13 | 0.00 | - | 1 | 10 |
| 0.19 | 0.00 | - | 1,023 | 1,148 | 515.00 | 29.40 | 0.00 | - | 2 | 4 |
| 0.11 | 0.00 | - | 77 | 314 | 520.00 | 41.18 | 0.00 | - | 1 | 1 |
| 0.06 | 0.00 | - | 30 | 145 | 525.00 | 37.69 | 0.00 | - | 9 | 0 |
| 0.07 | 0.00 | - | 25 | 87 | 530.00 | 37.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 32 | 341 | 535.00 | 71.35 | 0.00 | - | 2 | 0 |
| 0.11 | 0.00 | - | 9 | 51 | 540.00 | 57.50 | 0.00 | - | 4 | 0 |
| 0.06 | 0.00 | - | 8 | 20 | 545.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 57 | 550.00 | 77.05 | 0.00 | - | 1 | 0 |
| 0.11 | 0.00 | - | 4 | 6 | 555.00 | 83.00 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 31 | 560.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 13 | 565.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 19 | 570.00 | 87.15 | 0.00 | - | - | 0 |
| 0.31 | 0.00 | - | 1 | 1 | 575.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 9 | 47 | 580.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | - | 1 | 585.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 2 | 590.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 1 | 600.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 1 | 620.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1 | 625.00 | - | - | - | - | - |
| - | - | - | - | - | 665.00 | 180.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 20 | 21 | 675.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 55 | 690.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 51 | 700.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 20 | 710.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 8 | 720.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 5 | 730.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 35 | 503 | 750.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.