Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
546.01-8.81 (-1.59%)
At close: 04:00PM EDT
545.16 -0.85 (-0.16%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Calls
20 September 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
223.250.00-10230.000.080.00-10
-----240.000.470.00--1
328.000.00-10250.000.100.00-10
-----260.000.840.00-10
261.300.00-12270.000.200.00-10
-----275.000.440.00-10
-----280.000.270.00-10
-----285.000.220.00-10
-----290.000.160.00-10
188.370.00--41295.001.820.00-121
260.200.00-10300.000.220.00-10
-----305.000.250.00-64
239.550.00-10310.000.800.00-1013
-----315.000.320.00-114
-----320.000.540.00-321
-----325.000.550.00-10
201.710.00-128330.000.450.00-20
-----335.000.570.00-10
124.560.00--10340.000.800.00-2033
112.480.00-11345.000.560.00-10
184.210.00-15350.000.250.00-10
110.110.00-13355.000.400.00-40
106.580.00-1013360.000.500.00-10
101.190.00-14365.000.580.00-230
98.940.00-16370.000.660.00-10
110.880.00-25375.000.550.00-50
153.390.00-4132380.000.250.00-50
151.120.00-57385.000.690.00-10
173.310.00-20390.000.500.00-10
124.000.00-24395.000.890.00-10
165.000.00-10400.001.040.00-20
168.540.00-10405.000.980.00-10
59.250.00-10410.001.060.00-10
96.950.00-13415.001.190.00-50
144.020.00-10420.001.340.00-20
135.250.00-10425.001.100.00-10
127.880.00-50430.001.570.00-40
150.320.00-10435.001.870.00-10
98.320.00-4165440.002.000.00-10
132.640.00-10445.002.170.00-20
116.000.00-80450.002.590.00-50
103.690.00-10455.002.860.00-90
101.100.00-10460.003.450.00-20
99.460.00-10465.003.900.00-10
92.150.00-10470.004.340.00-90
93.100.00-50475.004.600.00-10
91.000.00-10480.005.200.00-20
77.150.00-30485.006.650.00-90
80.640.00-10490.007.600.00-100
73.800.00-20495.007.500.00-20
60.750.00-20500.009.730.00-40
70.200.00-10505.0010.150.00-170
61.460.00-40510.0011.550.00-30
49.800.00-40515.0013.220.00-90
54.620.00-50520.0013.300.00-10
48.150.00-30525.0016.250.00-1650
41.500.00-40530.0018.350.00-30
42.270.00-8090535.0020.850.00-180
34.550.00-10540.0023.080.00-10
32.000.00-30545.0024.300.00-20
29.000.00-280550.0027.830.00-2050
27.600.00-180555.0030.450.00-60
24.250.00-130560.0032.910.00-200
22.950.00-60565.0034.250.00-40
21.350.00-100570.0038.650.00-150
17.790.00-90575.0041.850.00-80
18.200.00-40580.0044.000.00-30
19.500.00-40585.0046.900.00-80
13.550.00-10590.0050.000.00-30
12.240.00-10595.0046.100.00-10
11.170.00-820600.0054.000.00-10
10.650.00-20605.00156.300.00-1002
10.780.00-10610.0054.100.00-250
8.070.00-20615.0089.170.00-11
9.370.00-140620.0067.400.00-10
7.050.00-240625.0070.690.00-260
6.050.00-90630.0075.590.00-10
5.450.00-20635.00202.600.00-107
4.900.00-60640.0092.480.00-80
4.200.00-40645.0080.590.00-10
4.010.00-10650.00169.150.00-300
3.300.00-30655.00152.900.00-10
3.150.00-20660.0095.500.00-10
3.780.00-20665.00110.850.00-20
2.830.00-10670.00103.000.00-10
2.210.00-20675.00143.400.00-17
2.580.00-50680.00124.750.00-10
1.650.00-60685.00111.220.00-23
3.800.00-10690.00136.050.00-50
3.800.00-100695.00147.500.00-40
1.850.00-110700.00164.630.00-10
2.400.00-40705.00227.840.00-10
1.260.00-10710.00252.740.00-10
1.500.00-10715.00275.170.00-10
1.340.00-30720.00236.700.00-20
1.600.00-10725.00121.850.00-212
2.240.00-20730.00234.610.00-50
1.440.00-140735.00239.200.00--0
1.050.00-111740.00244.260.00--0
14.950.00-316745.00-----
0.940.00-10750.00256.080.00--0
0.570.00-400755.00261.850.00--0
1.730.00-264760.00153.750.00--0
0.180.00-9073765.00-----
0.440.00-10770.00-----
0.420.00-115775.00-----
0.400.00-126780.00-----
9.150.00-141785.00-----
0.380.00-80790.00-----
0.310.00-20795.00-----
0.290.00-10800.00251.670.00-80
0.440.00-20805.00-----
0.490.00-20810.00-----
0.490.00-20815.00-----
0.350.00-20820.00-----
0.320.00-20825.00-----
0.220.00-20830.00-----
0.210.00-20840.00-----
0.360.00-230860.00229.770.00--0
0.090.00-110880.00-----
0.120.00-50900.00295.710.00--0
0.060.00-610920.00289.290.00--0
0.100.00-10940.00-----