Australia markets open in 2 hours 27 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
554.82+3.82 (+0.69%)
At close: 04:00PM EDT
553.59 -1.23 (-0.22%)
After hours: 05:33PM EDT
In the money
Show:ListStraddle
Calls
16 August 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----235.000.010.00-45
320.340.00-200240.000.100.00-2073
-----245.000.310.00--1
-----250.000.120.00--0
-----255.000.360.00--2
295.760.00-11260.000.090.00-12
-----265.000.060.00-11
-----270.000.450.00-18
-----275.000.150.00-10
-----280.000.050.00-3036
269.220.00-10290.000.150.00-114
-----300.000.120.00-401,432
-----305.000.100.00-20
-----310.001.150.00-279
-----315.000.150.00-80
-----320.000.170.00-1146
-----325.000.200.00-13
-----330.000.130.00-752
-----335.001.160.00-13
112.900.00-20340.000.200.00-116
-----345.000.170.00-10
120.300.00-11350.000.010.00-157
-----355.000.160.00-736
207.120.00-12360.000.100.00-80
-----365.000.400.00-123
77.350.00-22370.000.590.00-139
74.150.00-22375.000.250.00-2687
148.440.00-24380.000.160.00-393
70.350.00-13385.000.470.00-10
175.480.00-14390.000.35+0.05+16.67%30
126.500.00-2195395.000.300.00-10
169.420.00-1223400.000.250.00-16586
50.650.00-11405.000.190.00-10
120.650.00-244410.000.28-0.04-12.50%10
118.370.00-16415.000.350.00-186
161.270.00-19420.000.400.00-1495
109.480.00-118425.000.400.00-788
137.450.00-10430.000.35-0.01-2.78%50
131.610.00-318435.000.330.00-1647
120.000.00-168440.000.400.00-11,172
109.000.00-140445.000.490.00-20
110.550.00-488450.000.390.00-2784
107.290.00-10455.000.550.00-1226
100.65-8.56-7.84%1601460.000.490.00-5974
99.050.00-30465.000.43+0.13+43.33%6915
97.990.00-1284470.000.910.00-6798
90.880.00-1135475.000.77-0.13-14.44%1187
82.000.00-1534480.000.85-0.27-24.11%61,439
84.230.00-2371485.000.91+0.04+4.60%2359
72.60+3.86+5.62%60490.001.07-0.18-14.40%31,140
64.990.00-344495.001.35-0.06-4.26%5210
58.79-1.46-2.42%6487500.001.40-0.87-38.33%571,361
57.800.00-246505.001.65-0.95-36.54%39330
49.04-3.13-6.00%1640510.001.87-1.56-45.48%4740
44.88-3.30-6.85%1126515.002.79-1.41-33.57%310
40.85+4.00+10.85%2446520.002.97-1.69-36.27%26694
36.55+2.93+8.72%1421525.003.95-1.88-32.25%28673
33.70+2.75+8.89%4498530.005.05-2.28-31.11%24868
28.45-2.71-8.70%7521535.005.95-2.62-30.57%36584
25.00+1.63+6.97%90540.006.72-3.28-32.80%27532
22.41+2.38+11.88%12331545.009.20-3.05-24.90%101309
18.72+0.92+5.17%261,124550.0011.20-3.25-22.49%172913
15.60+0.40+2.63%80318555.0013.30-3.65-21.53%98392
13.04+0.49+3.90%559662560.0016.15-4.10-20.25%8390
10.85+0.32+3.04%203401565.0018.40-4.20-18.58%19251
9.00+0.30+3.45%89589570.0022.07+0.95+4.50%6276
7.250.00-370575.0026.03-0.96-3.56%10
5.85-0.04-0.68%125617580.0028.60+0.80+2.88%1148
4.80+0.10+2.13%25203585.0030.350.00-127
3.60-0.50-12.20%33416590.0032.700.00-125
3.00-0.62-17.13%6178595.0038.250.00--1
2.50-0.18-6.72%1541,197600.0044.65-4.90-9.89%46138
2.00-0.10-4.76%23205605.00-----
1.57-0.12-7.10%23317610.0051.400.00-23
1.24-0.10-7.46%160615.00-----
0.99-0.01-1.00%110620.0045.200.00-35
0.79-0.30-27.52%2046625.00-----
0.74-0.01-1.33%36173630.0069.400.00-30
0.56-0.64-53.33%383635.00-----
0.48-0.07-12.73%2189640.0088.840.00-10
0.34-0.18-34.62%672645.00-----
0.530.00-22540650.0077.110.00-20
0.450.00-40655.00-----
0.46+0.08+21.05%285660.00127.300.00--0
0.600.00-40670.00135.140.00--0
0.430.00-29675.00-----
0.500.00-198680.00121.300.00-60
0.550.00-111685.00-----
0.200.00-1878690.00-----
0.270.00-20695.00-----
0.070.00-1578700.00171.510.00-10
0.490.00-3024705.00-----
0.160.00-239710.00-----
0.450.00--30715.00-----
0.170.00-20720.00193.840.00-20
0.030.00-135730.00247.390.00-10
0.070.00-226740.00244.340.00--0
0.290.00-10750.00177.070.00--0
0.200.00-12760.00-----
0.120.00-30770.00-----
0.010.00-1110780.00253.400.00--0
0.100.00-3150790.00-----
0.06+0.04+200.00%200800.00-----
0.210.00-257820.00-----
0.05+0.03+150.00%4011840.00-----
0.030.00-10860.00-----
0.090.00-238880.00353.440.00--0