Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
563.09-3.45 (-0.61%)
At close: 04:00PM EDT
563.56 +0.47 (+0.08%)
Pre-market: 08:31AM EDT
In the money
Show:ListStraddle
Calls
21 March 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----230.000.460.00-24
-----240.000.720.00-640
-----250.000.550.00-143157
229.000.00-55260.004.350.00-55
-----270.002.820.00-12462
181.520.00-12280.002.000.00-36
-----290.004.000.00-215
238.500.00-11300.001.260.00-3148
-----310.001.480.00-317
221.500.00-33320.002.780.00-12429
212.600.00-26330.003.400.00-782
144.500.00-10340.009.490.00-6101,173
196.500.00-233350.002.600.00-1198
189.200.00-133360.005.920.00-154
166.060.00-25370.003.800.00-20203
144.450.00--6380.004.150.00-3374
95.750.00-22390.004.900.00-6189
180.000.00-49400.005.650.00-31,589
176.350.00-242410.006.520.00-314452
164.400.00-243420.008.000.00-6360
128.600.00-161430.009.210.00-814636
122.000.00-267440.0010.900.00-11332
147.870.00-120450.0012.450.00-5180
111.100.00-1107460.0013.900.00-1595
122.200.00-258470.0016.980.00-1182
115.500.00-147480.0018.500.00-2337
115.110.00-164490.0021.050.00-6128
106.020.00-1166500.0024.600.00-12310
95.070.00-122510.0027.790.00-577424
94.250.00-195520.0030.000.00-1950
84.590.00-144530.0034.840.00-1647
82.000.00-1962540.0037.170.00-492
75.600.00-2176550.0041.320.00-441
69.660.00-673560.0045.100.00-16
64.670.00-6315570.0056.000.00-1010
60.200.00-4125580.0050.870.00-413
56.450.00-438590.00132.170.00-121
49.500.00-593600.0069.090.00-67
47.250.00-1139610.00100.000.00-12
41.150.00-298620.00-----
40.120.00-122630.00147.550.00--1
37.000.00-341640.00149.740.00-22
36.900.00-1276650.00-----
31.100.00-100116660.00186.350.00--0
28.950.00-1520670.00-----
29.900.00-167680.00-----
23.750.00-10118690.00-----
22.000.00-146700.00227.130.00-50
21.080.00-112710.00-----
20.180.00-119720.00-----
17.380.00-125730.00-----
16.300.00-822740.00-----
11.100.00-18760.00-----
10.930.00-167780.00-----
8.600.00-322800.00-----
6.600.00-127820.00-----
5.200.00-19840.00-----
4.200.00-7267860.00-----