Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 230.00 | 0.10 | -0.35 | -77.78% | 2 | 4 |
| - | - | - | - | - | 240.00 | 0.30 | 0.00 | - | 1 | 34 |
| - | - | - | - | - | 250.00 | 0.35 | 0.00 | - | 4 | 9 |
| 222.42 | 0.00 | - | 2 | 2 | 260.00 | 0.76 | 0.00 | - | 6 | 16 |
| 305.63 | 0.00 | - | 1 | 0 | 270.00 | 0.52 | 0.00 | - | 2 | 178 |
| - | - | - | - | - | 280.00 | 1.25 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 290.00 | 1.49 | 0.00 | - | 3 | 159 |
| 170.00 | 0.00 | - | 4 | 0 | 300.00 | 0.48 | -0.27 | -36.00% | 14 | 83 |
| - | - | - | - | - | 310.00 | 1.39 | 0.00 | - | 3 | 18 |
| 210.25 | 0.00 | - | 2 | 4 | 320.00 | 1.00 | 0.00 | - | 1 | 73 |
| 206.60 | 0.00 | - | 2 | 5 | 330.00 | 1.25 | 0.00 | - | 1 | 41 |
| 182.68 | 0.00 | - | 2 | 1 | 340.00 | 0.95 | -0.20 | -17.39% | 1 | 170 |
| 161.25 | 0.00 | - | 2 | 1 | 350.00 | 0.95 | -0.42 | -30.66% | 6 | 218 |
| 211.80 | 0.00 | - | 2 | 11 | 360.00 | 1.13 | -0.40 | -26.14% | 1 | 77 |
| 177.85 | 0.00 | - | 2 | 2 | 370.00 | 1.55 | -0.49 | -24.02% | 5 | 131 |
| 168.75 | 0.00 | - | 10 | 17 | 380.00 | 1.70 | -0.42 | -19.81% | 5 | 171 |
| 150.52 | -22.28 | -12.89% | 2 | 19 | 390.00 | 2.02 | 0.00 | - | 5 | 185 |
| 168.36 | 0.00 | - | 100 | 117 | 400.00 | 2.41 | -0.22 | -8.37% | 77 | 554 |
| 159.16 | 0.00 | - | 100 | 108 | 410.00 | 2.95 | +0.25 | +9.26% | 28 | 171 |
| 169.45 | 0.00 | - | 1 | 16 | 420.00 | 3.18 | -0.21 | -6.19% | 33 | 182 |
| 138.80 | 0.00 | - | 2 | 13 | 430.00 | 4.25 | -0.55 | -11.46% | 22 | 254 |
| 148.00 | 0.00 | - | 1 | 12 | 440.00 | 5.14 | +0.39 | +8.21% | 74 | 421 |
| 95.00 | -45.63 | -32.45% | 23 | 94 | 450.00 | 6.30 | +0.58 | +10.14% | 97 | 639 |
| 90.10 | -24.30 | -21.24% | 3 | 86 | 460.00 | 8.21 | -0.46 | -5.31% | 47 | 220 |
| 81.88 | -47.47 | -36.70% | 8 | 77 | 470.00 | 9.53 | +2.03 | +27.07% | 55 | 215 |
| 75.18 | -45.69 | -37.80% | 2 | 250 | 480.00 | 11.50 | +2.20 | +23.66% | 96 | 729 |
| 66.50 | -31.39 | -32.07% | 1 | 69 | 490.00 | 14.59 | +3.39 | +30.27% | 71 | 384 |
| 61.45 | -43.70 | -41.56% | 64 | 305 | 500.00 | 16.20 | +2.97 | +22.45% | 728 | 753 |
| 54.69 | -34.76 | -38.86% | 6 | 125 | 510.00 | 18.90 | +3.67 | +24.10% | 27 | 623 |
| 46.05 | -42.43 | -47.95% | 10 | 150 | 520.00 | 23.35 | +5.84 | +33.35% | 102 | 301 |
| 43.25 | -34.50 | -44.37% | 194 | 171 | 530.00 | 27.70 | +7.70 | +38.50% | 126 | 284 |
| 37.70 | -38.10 | -50.26% | 163 | 205 | 540.00 | 32.00 | +8.69 | +37.28% | 59 | 349 |
| 30.60 | -39.40 | -56.29% | 158 | 203 | 550.00 | 38.90 | +12.60 | +47.91% | 32 | 450 |
| 27.80 | -36.70 | -56.90% | 75 | 154 | 560.00 | 44.00 | +10.50 | +31.34% | 26 | 271 |
| 24.48 | -30.60 | -55.56% | 48 | 349 | 570.00 | 50.18 | +15.73 | +45.66% | 15 | 371 |
| 21.00 | -32.35 | -60.64% | 82 | 513 | 580.00 | 57.04 | +18.04 | +46.26% | 3 | 245 |
| 18.15 | -29.60 | -61.99% | 20 | 264 | 590.00 | 64.60 | +21.90 | +51.29% | 5 | 96 |
| 15.10 | -26.10 | -63.35% | 169 | 681 | 600.00 | 48.90 | 0.00 | - | 6 | 34 |
| 12.02 | -23.72 | -66.37% | 8 | 268 | 610.00 | 62.50 | 0.00 | - | 8 | 11 |
| 10.80 | -23.40 | -68.42% | 30 | 291 | 620.00 | 77.87 | 0.00 | - | 2 | 3 |
| 8.75 | -22.25 | -71.77% | 47 | 250 | 630.00 | 97.10 | +22.62 | +30.37% | 7 | 3 |
| 7.30 | -20.20 | -73.45% | 62 | 294 | 640.00 | 75.20 | 0.00 | - | 2 | 3 |
| 6.25 | -14.05 | -69.21% | 215 | 253 | 650.00 | 102.42 | 0.00 | - | 8 | 1 |
| 5.00 | -14.90 | -74.87% | 18 | 135 | 660.00 | 106.95 | 0.00 | - | 12 | 4 |
| 4.20 | -13.40 | -76.14% | 8 | 123 | 670.00 | 84.45 | 0.00 | - | - | 1 |
| 3.55 | -12.11 | -77.33% | 7 | 93 | 680.00 | 145.71 | +20.16 | +16.06% | 15 | 3 |
| 3.13 | -9.27 | -74.76% | 15 | 163 | 690.00 | 133.75 | 0.00 | - | 1 | 1 |
| 2.72 | -9.20 | -77.18% | 346 | 153 | 700.00 | 156.80 | 0.00 | - | 1 | 0 |
| 2.19 | -8.17 | -78.86% | 7 | 50 | 710.00 | 142.55 | 0.00 | - | 1 | 1 |
| 1.94 | -8.06 | -80.60% | 11 | 143 | 720.00 | 158.80 | 0.00 | - | 2 | 0 |
| 2.00 | -5.40 | -72.97% | 1 | 120 | 730.00 | - | - | - | - | - |
| 1.50 | -4.75 | -76.00% | 3 | 35 | 740.00 | 184.55 | 0.00 | - | - | 0 |
| 1.04 | -4.01 | -79.41% | 46 | 174 | 760.00 | - | - | - | - | - |
| 0.80 | -2.95 | -78.67% | 9 | 84 | 780.00 | - | - | - | - | - |
| 0.58 | -2.22 | -79.29% | 1 | 80 | 800.00 | - | - | - | - | - |
| 1.08 | -1.17 | -52.00% | 2 | 210 | 820.00 | - | - | - | - | - |
| 0.50 | -2.05 | -80.39% | 1 | 17 | 840.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 1 | 11 | 860.00 | - | - | - | - | - |
| 0.23 | -0.70 | -75.27% | 4 | 119 | 880.00 | - | - | - | - | - |
| 0.19 | -0.73 | -79.35% | 5 | 14 | 900.00 | - | - | - | - | - |
| 0.15 | -0.42 | -73.68% | 1 | 20 | 920.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 52 | 145 | 940.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.