Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
559.05+1.42 (+0.25%)
At close: 04:00PM EDT
560.10 +1.05 (+0.19%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Calls
17 January 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
349.700.00-1158140.000.160.00-1432
431.750.00-2217145.000.460.00-246
336.240.00-1129150.000.290.00-263
380.980.00-115155.000.170.00-218
325.000.00-16160.000.40+0.27+207.69%2157
401.560.00-218165.000.090.00-137
352.140.00-12170.000.100.00-158
436.820.00-11175.000.150.00-120
221.000.00-23180.000.350.00-3138
360.950.00-17185.000.800.00-3131
343.610.00-120190.000.450.00-1104
323.900.00-56195.000.140.00-1242
251.030.00-30200.000.16-0.01-5.88%1717
269.450.00-7195210.000.300.00-1158
415.720.00-142220.000.470.00-1260
322.310.00-1234230.000.340.00-2210
380.500.00-177240.000.440.00-20411
328.000.00-117250.000.340.00-10504
362.490.00-112260.000.450.00-60380
300.000.00-123270.000.970.00-1574
303.750.00-152280.000.800.00-10363
250.600.00-120290.000.820.00-1339
275.300.00-1192300.000.94+0.21+28.77%11,387
214.800.00-130310.000.95-0.05-5.00%13207
223.100.00-144320.001.100.00-2388
184.230.00-546330.001.500.00-3550
136.790.00-1188340.001.54+0.02+1.32%11,939
221.370.00-3156350.001.700.00-5951
144.910.00-1056360.002.020.00-121,747
136.650.00-767370.002.400.00-2701
168.110.00-12375.002.760.00-214
163.000.00-163380.003.000.00-2536
103.180.00-13385.003.060.00-1363
117.710.00-160390.003.400.00-25481
150.730.00-12395.003.50+0.05+1.45%134
175.500.00-1257400.003.85-0.05-1.28%23,538
168.500.00-12405.004.030.00-1782
167.700.00-2506410.004.80+0.10+2.13%1890
67.500.00-33415.005.00+0.07+1.42%115
157.850.00-3759420.005.65+0.27+5.02%11,817
-----425.006.000.00-190
148.250.00-3156430.005.970.00-11454
116.940.00-16435.006.99-0.06-0.85%264
136.50-3.95-2.81%1330440.007.550.00-281,282
148.440.00-16445.006.400.00-1029
131.250.00-9452450.009.30+0.90+10.71%121,829
122.50-2.62-2.09%115455.009.000.00-139
123.350.00-4350460.009.800.00-5677
129.600.00-119465.0010.730.00-136
115.200.00-4594470.0012.24-0.01-0.08%1551
122.330.00-496475.0013.650.00-2215
107.94+0.24+0.22%71983480.0014.60+0.55+3.91%31,307
103.60-4.80-4.43%441485.0014.540.00-1100
100.56+0.26+0.26%1352490.0016.700.00-84,486
94.370.00-155495.0016.730.00-1129
93.82-4.28-4.36%3365500.0018.95-0.35-1.81%81,514
90.500.00-118505.0020.35-1.90-8.54%326
86.920.00-2555510.0021.300.00-2558
85.650.00-160515.0022.350.00-1482
77.56-7.24-8.54%2358520.0025.450.00-1745
73.60-9.27-11.19%1174525.0027.100.00-6108
77.000.00-2549530.0028.880.00-1763
67.60-2.98-4.22%1115535.0029.150.00-50141
66.25-1.40-2.07%1602540.0033.35+5.73+20.75%1341
66.270.00-223545.0031.360.00-226
64.900.00-3793550.0036.75-0.21-0.57%11,020
59.55-0.75-1.24%664555.0039.450.00-218
56.54-1.59-2.74%6211560.0037.200.00-10801
50.20-4.54-8.29%154565.0045.000.00-491
52.20+0.50+0.97%21653570.0046.750.00-2120
45.70-4.08-8.20%31,434575.0043.650.00-2254
47.000.00-41,004580.0043.000.00-2404
41.50-1.88-4.33%1606590.0057.750.00-2200
38.35-0.85-2.17%14973600.0060.730.00-4395
34.800.00-8351610.0070.500.00-1116
31.300.00-58610620.0073.000.00-1154
27.85-0.60-2.11%4939630.0084.000.00-1124
24.95-0.35-1.38%2373640.00114.700.00-20
22.80+0.25+1.11%3468650.00110.220.00-13
19.900.00-9518660.00174.800.00-20
17.900.00-3272670.00172.550.00-20
16.05+0.05+0.31%3304680.00226.900.00-21
16.980.00-1130690.00149.650.00-29
12.60+0.15+1.20%21,209700.00231.340.00-11
10.950.00-1176710.00121.450.00-55
9.800.00-1411720.00158.000.00-60
9.520.00-1254730.00144.100.00-43
7.10-2.40-25.26%26271740.00192.250.00-10
6.900.00-1182760.00203.350.00-30
4.850.00-1431780.00240.240.00-11
3.500.00-1462800.00184.600.00--1
3.320.00-1161820.00295.040.00-100
2.350.00-20486840.00314.240.00-20
1.99+0.14+7.57%4183860.00-----
1.510.00-197880.00291.330.00--0
1.400.00-2210900.00291.200.00--0
1.130.00-2465920.00322.000.00-30
1.100.00-2443940.00-----