Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 April 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 280.00 | 1.30 | 0.00 | - | 2 | 1,433 |
| - | - | - | - | - | 290.00 | 1.44 | 0.00 | - | 58 | 2 |
| - | - | - | - | - | 300.00 | 1.62 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 310.00 | 1.80 | 0.00 | - | 1 | 103 |
| - | - | - | - | - | 320.00 | 2.35 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 330.00 | 2.64 | 0.00 | - | 5 | 75 |
| - | - | - | - | - | 340.00 | 2.44 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 350.00 | 3.78 | 0.00 | - | 1 | 104 |
| - | - | - | - | - | 360.00 | 3.80 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 370.00 | 5.58 | 0.00 | - | 1 | 12 |
| 149.83 | 0.00 | - | - | 1 | 380.00 | 7.00 | 0.00 | - | 4 | 12 |
| - | - | - | - | - | 390.00 | 8.05 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 400.00 | 9.10 | +0.70 | +8.33% | 2 | 26 |
| - | - | - | - | - | 410.00 | 8.95 | 0.00 | - | 10 | 20 |
| - | - | - | - | - | 420.00 | 12.60 | +0.08 | +0.64% | 2 | 12 |
| 121.20 | 0.00 | - | - | 1 | 430.00 | 12.30 | 0.00 | - | 9 | 24 |
| 117.25 | 0.00 | - | - | 1 | 435.00 | 16.40 | 0.00 | - | 17 | 25 |
| 94.90 | 0.00 | - | 2 | 2 | 440.00 | 14.60 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 445.00 | 15.55 | 0.00 | - | 4 | 31 |
| 105.60 | 0.00 | - | 2 | 2 | 450.00 | 14.27 | 0.00 | - | 10 | 13 |
| 80.75 | 0.00 | - | 2 | 2 | 460.00 | 19.20 | 0.00 | - | 189 | 189 |
| - | - | - | - | - | 465.00 | 20.30 | 0.00 | - | - | 103 |
| - | - | - | - | - | 470.00 | 27.10 | 0.00 | - | 6 | 12 |
| - | - | - | - | - | 475.00 | 27.60 | +6.70 | +32.06% | 1 | 3 |
| 73.50 | 0.00 | - | 1 | 3 | 480.00 | 28.03 | 0.00 | - | 3 | 11 |
| 76.60 | 0.00 | - | 2 | 4 | 485.00 | 33.15 | 0.00 | - | 1 | 9 |
| 62.00 | 0.00 | - | 1 | 3 | 490.00 | 27.75 | 0.00 | - | - | 1 |
| 65.30 | 0.00 | - | 1 | 6 | 495.00 | 31.20 | 0.00 | - | 2 | 120 |
| 56.34 | 0.00 | - | 3 | 42 | 500.00 | 37.50 | -1.95 | -4.94% | 3 | 34 |
| 54.50 | 0.00 | - | 2 | 5 | 505.00 | 39.67 | +1.37 | +3.58% | 3 | 12 |
| - | - | - | - | - | 510.00 | 42.60 | 0.00 | - | 1 | 32 |
| 48.84 | 0.00 | - | 1 | 2 | 515.00 | 43.50 | 0.00 | - | 1 | 4 |
| 44.35 | 0.00 | - | 5 | 11 | 520.00 | 47.00 | 0.00 | - | 7 | 31 |
| 41.60 | 0.00 | - | 2 | 7 | 525.00 | 51.80 | 0.00 | - | 1 | 10 |
| 40.30 | 0.00 | - | 1 | 17 | 530.00 | 47.35 | 0.00 | - | 4 | 23 |
| 37.65 | 0.00 | - | 1 | 15 | 535.00 | 46.55 | 0.00 | - | 2 | 18 |
| 37.10 | 0.00 | - | 9 | 30 | 540.00 | 52.02 | 0.00 | - | 2 | 20 |
| 34.85 | 0.00 | - | 4 | 13 | 545.00 | 56.18 | 0.00 | - | 1 | 28 |
| 31.69 | 0.00 | - | 3 | 20 | 550.00 | 53.85 | 0.00 | - | 10 | 30 |
| 30.90 | 0.00 | - | 3 | 31 | 555.00 | 59.80 | 0.00 | - | 5 | 18 |
| 28.75 | 0.00 | - | 2 | 20 | 560.00 | 61.10 | 0.00 | - | 5 | 68 |
| 27.45 | 0.00 | - | 1 | 5 | 565.00 | 62.15 | 0.00 | - | 20 | 23 |
| 25.20 | 0.00 | - | 1 | 9 | 570.00 | 61.35 | 0.00 | - | 6 | 7 |
| 28.05 | 0.00 | - | 2 | 4 | 575.00 | - | - | - | - | - |
| 22.20 | 0.00 | - | 2 | 6 | 580.00 | 70.39 | 0.00 | - | 1 | 18 |
| 23.75 | 0.00 | - | 1 | 17 | 585.00 | 79.10 | 0.00 | - | 1 | 16 |
| 20.65 | 0.00 | - | 2 | 19 | 590.00 | 70.80 | 0.00 | - | 2 | 17 |
| 18.75 | 0.00 | - | 1 | 6 | 595.00 | 84.00 | 0.00 | - | 4 | 17 |
| 17.50 | -3.50 | -16.67% | 4 | 33 | 600.00 | 87.70 | 0.00 | - | 14 | 26 |
| 21.55 | 0.00 | - | 5 | 16 | 605.00 | 74.45 | 0.00 | - | - | 5 |
| 17.62 | 0.00 | - | 3 | 20 | 610.00 | 95.00 | 0.00 | - | 6 | 7 |
| 14.73 | 0.00 | - | 3 | 22 | 615.00 | 75.42 | 0.00 | - | 1 | 14 |
| 45.10 | 0.00 | - | 2 | 16 | 620.00 | - | - | - | - | - |
| 18.30 | 0.00 | - | 2 | 14 | 625.00 | 110.00 | 0.00 | - | 1 | 3 |
| 14.26 | 0.00 | - | 1 | 21 | 630.00 | 79.06 | 0.00 | - | - | 1 |
| 12.65 | 0.00 | - | 7 | 55 | 635.00 | - | - | - | - | - |
| 10.90 | 0.00 | - | 1 | 59 | 640.00 | - | - | - | - | - |
| 17.16 | 0.00 | - | 1 | 24 | 660.00 | - | - | - | - | - |
| 6.33 | +0.09 | +1.44% | 1 | 26 | 680.00 | 117.95 | 0.00 | - | - | 0 |
| 4.90 | 0.00 | - | 5 | 6 | 700.00 | 133.90 | 0.00 | - | - | 0 |
| 3.14 | 0.00 | - | 1 | 3 | 740.00 | 167.95 | 0.00 | - | - | 0 |
| 14.30 | 0.00 | - | 3 | 9 | 760.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 1 | 5 | 780.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 1 | 10 | 800.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 1 | 2 | 820.00 | - | - | - | - | - |
| 0.97 | 0.00 | - | 2 | 6 | 840.00 | - | - | - | - | - |
| 1.91 | 0.00 | - | - | 1 | 860.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.