Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 230.00 | 0.03 | -0.14 | -82.35% | 4 | 8 |
| - | - | - | - | - | 240.00 | 0.16 | 0.00 | - | 1 | 2 |
| 321.50 | 0.00 | - | 1 | 1 | 250.00 | 0.12 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 260.00 | 0.10 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 270.00 | 0.32 | 0.00 | - | 1 | 428 |
| - | - | - | - | - | 275.00 | 0.33 | 0.00 | - | - | 1 |
| - | - | - | - | - | 280.00 | 0.78 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 290.00 | 0.44 | 0.00 | - | 5 | 11 |
| 254.37 | 0.00 | - | 6 | 24 | 300.00 | 0.25 | +0.07 | +38.89% | 1 | 87 |
| - | - | - | - | - | 310.00 | 0.40 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 320.00 | 0.48 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 330.00 | 0.85 | 0.00 | - | 2 | 33 |
| - | - | - | - | - | 340.00 | 0.50 | 0.00 | - | 1 | 55 |
| - | - | - | - | - | 350.00 | 0.55 | 0.00 | - | 1 | 139 |
| - | - | - | - | - | 355.00 | 2.12 | 0.00 | - | - | 2 |
| 192.13 | 0.00 | - | 1 | 2 | 360.00 | 0.60 | 0.00 | - | 10 | 98 |
| 163.39 | 0.00 | - | 1 | 1 | 365.00 | 1.18 | 0.00 | - | 1 | 1 |
| 102.50 | 0.00 | - | 6 | 6 | 370.00 | 0.71 | 0.00 | - | 1 | 106 |
| - | - | - | - | - | 375.00 | 0.62 | 0.00 | - | 1 | 5 |
| 124.55 | 0.00 | - | 16 | 9 | 380.00 | 0.80 | 0.00 | - | 1 | 176 |
| - | - | - | - | - | 385.00 | 2.32 | 0.00 | - | 1 | 1 |
| 189.25 | 0.00 | - | 1 | 9 | 390.00 | 1.03 | 0.00 | - | 1 | 118 |
| - | - | - | - | - | 395.00 | 1.03 | 0.00 | - | 1 | 15 |
| 180.00 | 0.00 | - | 1 | 23 | 400.00 | 1.28 | +0.20 | +18.52% | 4 | 256 |
| - | - | - | - | - | 405.00 | 3.23 | 0.00 | - | - | 1 |
| 155.49 | 0.00 | - | 1 | 8 | 410.00 | 1.21 | 0.00 | - | 1 | 208 |
| - | - | - | - | - | 415.00 | 1.63 | +0.28 | +20.74% | 1 | 9 |
| 138.89 | 0.00 | - | 2 | 12 | 420.00 | 1.92 | +0.47 | +32.41% | 6 | 455 |
| - | - | - | - | - | 425.00 | 1.56 | 0.00 | - | 2 | 53 |
| 152.04 | 0.00 | - | 1 | 2 | 430.00 | 1.58 | 0.00 | - | 1 | 297 |
| - | - | - | - | - | 435.00 | 2.41 | 0.00 | - | 1 | 12 |
| 136.76 | 0.00 | - | 1 | 217 | 440.00 | 2.83 | +0.83 | +41.50% | 2 | 389 |
| - | - | - | - | - | 445.00 | 2.98 | 0.00 | - | 20 | 41 |
| 129.20 | 0.00 | - | 1 | 93 | 450.00 | 3.33 | +0.31 | +10.26% | 9 | 1,398 |
| - | - | - | - | - | 455.00 | 3.60 | 0.00 | - | 1 | 17 |
| 88.89 | 0.00 | - | 1 | 109 | 460.00 | 4.19 | +0.69 | +19.71% | 3 | 649 |
| - | - | - | - | - | 465.00 | 4.26 | 0.00 | - | 1 | 68 |
| 110.50 | 0.00 | - | 5 | 83 | 470.00 | 4.25 | +0.40 | +10.39% | 8 | 410 |
| 101.60 | +11.00 | +12.14% | 25 | 1 | 475.00 | 5.80 | +0.45 | +8.41% | 30 | 34 |
| 88.00 | 0.00 | - | 3 | 206 | 480.00 | 6.50 | +0.53 | +8.88% | 20 | 370 |
| - | - | - | - | - | 485.00 | 5.88 | -0.64 | -9.82% | 1 | 164 |
| 90.01 | -6.66 | -6.89% | 1 | 212 | 490.00 | 8.14 | +2.56 | +45.88% | 8 | 307 |
| 86.23 | 0.00 | - | 2 | 4 | 495.00 | 9.06 | +0.99 | +12.27% | 3 | 115 |
| 79.05 | 0.00 | - | 2 | 151 | 500.00 | 9.61 | +0.96 | +11.10% | 29 | 393 |
| 73.30 | 0.00 | - | 1 | 47 | 505.00 | 10.68 | +1.24 | +13.14% | 9 | 207 |
| 77.00 | 0.00 | - | 3 | 77 | 510.00 | 11.83 | +1.84 | +18.42% | 19 | 210 |
| 73.75 | 0.00 | - | 3 | 56 | 515.00 | 14.13 | +3.09 | +27.99% | 6 | 197 |
| 60.90 | -8.97 | -12.84% | 5 | 82 | 520.00 | 14.29 | +1.30 | +10.01% | 15 | 348 |
| 57.96 | 0.00 | - | 1 | 161 | 525.00 | 15.63 | +1.28 | +8.92% | 16 | 287 |
| 54.93 | 0.00 | - | 3 | 90 | 530.00 | 17.22 | +1.92 | +12.55% | 10 | 197 |
| 50.30 | -4.48 | -8.18% | 1 | 306 | 535.00 | 20.61 | +6.46 | +45.65% | 11 | 123 |
| 52.52 | 0.00 | - | 1 | 293 | 540.00 | 19.40 | +1.45 | +8.08% | 13 | 261 |
| 51.55 | 0.00 | - | 1 | 100 | 545.00 | 22.90 | +0.83 | +3.76% | 14 | 222 |
| 39.29 | -3.66 | -8.52% | 6 | 333 | 550.00 | 25.75 | +3.38 | +15.11% | 5 | 707 |
| 39.25 | +0.50 | +1.29% | 7 | 120 | 555.00 | 29.40 | +5.08 | +20.89% | 7 | 224 |
| 35.30 | -3.45 | -8.90% | 36 | 193 | 560.00 | 29.90 | +7.15 | +31.43% | 23 | 173 |
| 32.92 | -2.03 | -5.81% | 40 | 866 | 565.00 | 31.60 | +2.45 | +8.40% | 37 | 340 |
| 30.47 | -2.85 | -8.55% | 112 | 1,127 | 570.00 | 34.90 | +3.60 | +11.50% | 90 | 726 |
| 27.25 | -2.78 | -9.26% | 19 | 270 | 575.00 | 37.00 | +3.15 | +9.31% | 8 | 93 |
| 26.38 | -1.71 | -6.09% | 22 | 431 | 580.00 | 41.55 | +4.50 | +12.15% | 4 | 430 |
| 24.19 | -3.06 | -11.23% | 11 | 206 | 585.00 | 44.60 | +10.45 | +30.60% | 1 | 56 |
| 22.46 | -1.56 | -6.49% | 17 | 194 | 590.00 | 41.85 | 0.00 | - | 9 | 54 |
| 19.45 | -3.85 | -16.52% | 5 | 144 | 595.00 | 40.65 | 0.00 | - | 26 | 9 |
| 18.68 | -1.31 | -6.55% | 34 | 1,285 | 600.00 | 48.04 | -2.33 | -4.63% | 2 | 48 |
| 16.62 | -0.48 | -2.81% | 7 | 165 | 605.00 | 48.75 | 0.00 | - | 1 | 2 |
| 15.15 | -5.04 | -24.96% | 10 | 150 | 610.00 | 70.96 | 0.00 | - | 10 | 10 |
| 14.85 | +0.62 | +4.36% | 14 | 112 | 615.00 | 55.75 | 0.00 | - | 1 | 13 |
| 12.94 | -1.19 | -8.42% | 38 | 135 | 620.00 | 58.40 | 0.00 | - | 3 | 9 |
| 11.35 | +0.05 | +0.44% | 2 | 87 | 625.00 | 76.60 | 0.00 | - | 10 | 0 |
| 9.97 | -0.83 | -7.69% | 3 | 765 | 630.00 | 102.43 | 0.00 | - | 17 | 13 |
| 9.92 | -0.78 | -7.29% | 7 | 66 | 635.00 | 70.55 | 0.00 | - | 3 | 1 |
| 8.60 | -0.05 | -0.58% | 2 | 191 | 640.00 | 74.65 | 0.00 | - | 1 | 9 |
| 7.63 | -0.39 | -4.86% | 2 | 49 | 645.00 | 95.16 | 0.00 | - | 5 | 5 |
| 6.80 | -0.80 | -10.53% | 3 | 1,452 | 650.00 | 97.85 | 0.00 | - | 15 | 3 |
| 6.48 | -1.32 | -16.92% | 1 | 205 | 655.00 | - | - | - | - | - |
| 6.22 | +0.35 | +5.96% | 1 | 79 | 660.00 | 107.99 | 0.00 | - | 24 | 0 |
| 5.15 | -0.23 | -4.28% | 1 | 107 | 665.00 | 223.00 | 0.00 | - | 1 | 0 |
| 4.75 | +0.14 | +3.04% | 4 | 56 | 670.00 | 138.77 | 0.00 | - | 15 | 0 |
| 4.01 | -1.45 | -26.56% | 1 | 73 | 675.00 | - | - | - | - | - |
| 3.95 | +0.03 | +0.77% | 79 | 237 | 680.00 | 113.20 | 0.00 | - | 5 | 5 |
| 4.10 | 0.00 | - | 1 | 46 | 685.00 | - | - | - | - | - |
| 2.81 | 0.00 | - | 78 | 179 | 690.00 | - | - | - | - | - |
| 2.62 | 0.00 | - | 20 | 27 | 695.00 | - | - | - | - | - |
| 2.36 | -0.17 | -6.72% | 2 | 402 | 700.00 | - | - | - | - | - |
| 1.67 | 0.00 | - | 50 | 59 | 705.00 | - | - | - | - | - |
| 2.13 | 0.00 | - | 27 | 28 | 710.00 | - | - | - | - | - |
| 1.85 | 0.00 | - | 3 | 14 | 715.00 | - | - | - | - | - |
| 2.25 | 0.00 | - | 1 | 30 | 720.00 | - | - | - | - | - |
| 1.67 | 0.00 | - | 13 | 21 | 725.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | - | 10 | 735.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 5 | 8 | 740.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | - | 1 | 745.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 10 | 15 | 760.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | - | 1 | 765.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 4 | 6 | 780.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 1 | 13 | 800.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 2 | 13 | 820.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 1 | 24 | 840.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 17 | 860.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.