Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
1 November 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 310.00 | 0.05 | 0.00 | - | - | 2 |
| - | - | - | - | - | 340.00 | 0.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 350.00 | 0.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 360.00 | 0.32 | 0.00 | - | - | 3 |
| - | - | - | - | - | 370.00 | 0.37 | 0.00 | - | - | 3 |
| - | - | - | - | - | 390.00 | 0.35 | 0.00 | - | 4 | 13 |
| - | - | - | - | - | 400.00 | 0.40 | 0.00 | - | - | 4 |
| - | - | - | - | - | 410.00 | 1.24 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 420.00 | 0.62 | 0.00 | - | 12 | 18 |
| - | - | - | - | - | 425.00 | 0.75 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 430.00 | 0.91 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 435.00 | 1.04 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 440.00 | 1.24 | 0.00 | - | 3 | 21 |
| - | - | - | - | - | 445.00 | 1.44 | 0.00 | - | 1 | 61 |
| - | - | - | - | - | 450.00 | 1.93 | 0.00 | - | 5 | 94 |
| - | - | - | - | - | 455.00 | 2.23 | 0.00 | - | 5 | 37 |
| - | - | - | - | - | 460.00 | 2.71 | 0.00 | - | 7 | 81 |
| 45.25 | 0.00 | - | - | 1 | 465.00 | 3.76 | 0.00 | - | 2 | 65 |
| 42.09 | 0.00 | - | 10 | 30 | 470.00 | 4.68 | 0.00 | - | 4 | 187 |
| 25.84 | 0.00 | - | 2 | 4 | 475.00 | 5.52 | 0.00 | - | 9 | 1,028 |
| 23.83 | 0.00 | - | 4 | 25 | 480.00 | 6.92 | 0.00 | - | 7 | 93 |
| 21.30 | 0.00 | - | 21 | 16 | 485.00 | 9.00 | 0.00 | - | 3 | 99 |
| 17.05 | 0.00 | - | 3 | 38 | 490.00 | 10.47 | 0.00 | - | 17 | 472 |
| 14.35 | 0.00 | - | 10 | 51 | 495.00 | 12.75 | 0.00 | - | 19 | 224 |
| 11.00 | 0.00 | - | 12 | 81 | 500.00 | 15.44 | 0.00 | - | 2 | 168 |
| 9.58 | 0.00 | - | 6 | 79 | 505.00 | 18.10 | 0.00 | - | 8 | 200 |
| 6.95 | 0.00 | - | 6 | 124 | 510.00 | 21.07 | 0.00 | - | 11 | 131 |
| 5.54 | 0.00 | - | 5 | 81 | 515.00 | 23.75 | 0.00 | - | 10 | 26 |
| 4.44 | 0.00 | - | 4 | 313 | 520.00 | 29.47 | 0.00 | - | 1 | 61 |
| 3.52 | 0.00 | - | 4 | 195 | 525.00 | 29.45 | 0.00 | - | 1 | 11 |
| 2.75 | 0.00 | - | 2 | 113 | 530.00 | 43.55 | 0.00 | - | 3 | 17 |
| 2.99 | 0.00 | - | 41 | 53 | 535.00 | 42.92 | 0.00 | - | 1 | 14 |
| 1.63 | 0.00 | - | 3 | 66 | 540.00 | 28.52 | 0.00 | - | 1 | 3 |
| 1.81 | 0.00 | - | 15 | 92 | 545.00 | 33.75 | 0.00 | - | 1 | 3 |
| 1.08 | 0.00 | - | 117 | 299 | 550.00 | 55.00 | 0.00 | - | 3 | 9 |
| 0.88 | 0.00 | - | 13 | 118 | 555.00 | 52.49 | 0.00 | - | 1 | 3 |
| 0.90 | 0.00 | - | 38 | 63 | 560.00 | 68.06 | 0.00 | - | 1 | 2 |
| 0.71 | 0.00 | - | 6 | 140 | 565.00 | 37.80 | 0.00 | - | 1 | 0 |
| 0.65 | 0.00 | - | 22 | 68 | 570.00 | 54.44 | 0.00 | - | 1 | 0 |
| 0.83 | 0.00 | - | 2 | 24 | 575.00 | 44.56 | 0.00 | - | - | 0 |
| 0.48 | 0.00 | - | 1 | 28 | 580.00 | 56.91 | 0.00 | - | - | 0 |
| 0.34 | 0.00 | - | 30 | 66 | 585.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 1 | 6 | 590.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 4 | 5 | 595.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 71 | 600.00 | - | - | - | - | - |
| 0.93 | 0.00 | - | 2 | 13 | 605.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 6 | 12 | 610.00 | - | - | - | - | - |
| 1.39 | 0.00 | - | 1 | 1 | 615.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 1 | 8 | 620.00 | - | - | - | - | - |
| 1.26 | 0.00 | - | 3 | 7 | 625.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 3 | 635.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 5 | 645.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.