Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:33AM EDT. Market open.
Calls
25 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 300.00 | 0.18 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 310.00 | 0.11 | 0.00 | - | - | 3 |
| - | - | - | - | - | 330.00 | 0.05 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 370.00 | 0.16 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 390.00 | 0.28 | 0.00 | - | - | 3 |
| - | - | - | - | - | 400.00 | 0.15 | 0.00 | - | 100 | 108 |
| - | - | - | - | - | 410.00 | 0.69 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 415.00 | 0.40 | 0.00 | - | 8 | 6 |
| - | - | - | - | - | 420.00 | 0.38 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 425.00 | 0.67 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 430.00 | 0.68 | 0.00 | - | 6 | 4 |
| - | - | - | - | - | 435.00 | 0.61 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 440.00 | 0.70 | 0.00 | - | 4 | 15 |
| - | - | - | - | - | 445.00 | 0.96 | 0.00 | - | 1 | 28 |
| 70.00 | 0.00 | - | 1 | 1 | 450.00 | 0.85 | -0.23 | -21.30% | 1 | 143 |
| - | - | - | - | - | 455.00 | 0.97 | -0.45 | -31.69% | 1 | 106 |
| 58.02 | 0.00 | - | 2 | 1 | 460.00 | 2.00 | +0.28 | +16.28% | 4 | 163 |
| - | - | - | - | - | 465.00 | 2.30 | 0.00 | - | 2 | 76 |
| 33.00 | 0.00 | - | 1 | 10 | 470.00 | 2.72 | +0.01 | +0.37% | 2 | 106 |
| 24.55 | 0.00 | - | 1 | 7 | 475.00 | 4.10 | 0.00 | - | 40 | 163 |
| 17.70 | 0.00 | - | 5 | 6 | 480.00 | 4.90 | -0.32 | -6.13% | 1 | 167 |
| 16.49 | 0.00 | - | 1 | 11 | 485.00 | 5.12 | -2.15 | -22.82% | 2 | 65 |
| 15.90 | +2.90 | +22.31% | 1 | 11 | 490.00 | 6.67 | -1.64 | -19.74% | 108 | 200 |
| 8.60 | -2.60 | -23.21% | 1 | 71 | 495.00 | 8.40 | -2.22 | -20.90% | 29 | 153 |
| 12.29 | +3.04 | +32.86% | 5 | 95 | 500.00 | 10.72 | -2.20 | -17.03% | 4 | 222 |
| 9.70 | +3.12 | +47.42% | 10 | 87 | 505.00 | 14.51 | -1.70 | -10.49% | 8 | 736 |
| 7.75 | +2.68 | +52.86% | 5 | 52 | 510.00 | 16.44 | -3.13 | -15.99% | 101 | 77 |
| 5.70 | +1.55 | +37.35% | 7 | 74 | 515.00 | 22.95 | 0.00 | - | 3 | 73 |
| 4.55 | +1.70 | +59.65% | 318 | 201 | 520.00 | 25.14 | -3.71 | -12.86% | 6 | 149 |
| 3.50 | +1.35 | +62.79% | 8 | 168 | 525.00 | 30.59 | -2.41 | -7.30% | 4 | 57 |
| 2.47 | +0.67 | +37.22% | 5 | 325 | 530.00 | 36.91 | 0.00 | - | 5 | 148 |
| 2.00 | +0.63 | +45.99% | 4 | 106 | 535.00 | 41.53 | +2.35 | +6.00% | 3 | 22 |
| 1.01 | +0.01 | +1.00% | 6 | 618 | 540.00 | 34.60 | 0.00 | - | 1 | 12 |
| 0.85 | +0.13 | +18.06% | 8 | 391 | 545.00 | 48.70 | 0.00 | - | 5 | 11 |
| 0.95 | +0.31 | +93.94% | 62 | 283 | 550.00 | 50.28 | -7.15 | -12.45% | 4 | 16 |
| 0.52 | 0.00 | - | 19 | 87 | 555.00 | 67.10 | 0.00 | - | 1 | 2 |
| 0.57 | +0.15 | +38.46% | 9 | 458 | 560.00 | 70.37 | 0.00 | - | 2 | 0 |
| 0.23 | -0.33 | -58.93% | 13 | 44 | 565.00 | 50.18 | 0.00 | - | 1 | 0 |
| 0.34 | 0.00 | - | 16 | 146 | 570.00 | 62.45 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 1 | 37 | 575.00 | 48.83 | 0.00 | - | 1 | 0 |
| 0.22 | 0.00 | - | 11 | 374 | 580.00 | 50.86 | 0.00 | - | 1 | 0 |
| 0.58 | 0.00 | - | 7 | 621 | 585.00 | 54.79 | 0.00 | - | 2 | 0 |
| 0.19 | -4.36 | -96.25% | 6 | 27 | 590.00 | 60.75 | 0.00 | - | - | 0 |
| 0.43 | 0.00 | - | 4 | 12 | 595.00 | 64.39 | 0.00 | - | - | 0 |
| 0.14 | 0.00 | - | 7 | 156 | 600.00 | 36.75 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 17 | 117 | 605.00 | 39.70 | 0.00 | - | - | 0 |
| 0.22 | 0.00 | - | 6 | 55 | 610.00 | 42.80 | 0.00 | - | - | 0 |
| 0.38 | 0.00 | - | 9 | 118 | 615.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 10 | 15 | 620.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 1 | 30 | 625.00 | 52.95 | 0.00 | - | - | 0 |
| 13.90 | 0.00 | - | - | 1 | 630.00 | 56.55 | 0.00 | - | - | 0 |
| 0.60 | 0.00 | - | 2 | 26 | 635.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 1 | 3 | 640.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 2 | 2 | 645.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 2 | 4 | 650.00 | - | - | - | - | - |
| 0.72 | 0.00 | - | 1 | 4 | 660.00 | - | - | - | - | - |
| 7.05 | 0.00 | - | - | 3 | 670.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 4 | 680.00 | 99.35 | 0.00 | - | - | 0 |
| 0.05 | -0.02 | -28.57% | 2 | 6 | 690.00 | 108.90 | 0.00 | - | - | 0 |
| 0.14 | 0.00 | - | 1 | 2 | 700.00 | 118.70 | 0.00 | - | - | 0 |
| - | - | - | - | - | 710.00 | 128.30 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 2 | 3 | 720.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 0 | 730.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.