Australia markets open in 39 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
522.95+0.70 (+0.13%)
At close: 04:00PM EDT
523.50 +0.55 (+0.11%)
After hours: 07:20PM EDT
In the money
Show:ListStraddle
Calls
21 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
318.390.00-13165.000.020.00-3198
348.680.00-42170.000.010.00-190
388.100.00-10175.000.010.00-1541
161.550.00--1180.000.070.00-452
-----185.000.010.00-228
-----190.000.010.00-100123
361.300.00-10195.000.010.00-218
280.000.00-16200.000.030.00-1104
322.440.00-12210.000.040.00-192
368.840.00-11220.000.040.00-72495
396.970.00-211230.000.050.00-10607
353.860.00-21240.000.010.00-1185
234.200.00-2047250.000.010.00-1193
-----255.000.030.00-11
232.320.00-126260.000.110.00-363
262.330.00-11265.000.030.00-11
210.000.00-139270.000.120.00-1116
-----275.000.060.00-19
232.400.00-1128280.000.100.00-2209
-----285.000.250.00-127
283.000.00-143290.000.120.00-27936
-----295.000.230.00-113
149.450.00-1211300.000.010.00-2364
274.980.00-148310.000.010.00-90655
139.150.00-337320.000.010.00-2381
-----325.000.010.00-221
195.740.00-146330.000.010.00-3619
-----335.000.010.00-241
-----337.500.010.00--1
130.250.00-3150340.000.010.00-1876
-----342.500.010.00--150
164.240.00-22345.000.570.00-1518
178.00+2.65+1.51%149350.000.010.00-17455
120.000.00-22355.000.010.00-11121
-----357.500.010.00-111112
110.100.00-2760360.000.010.00-11,404
-----362.500.010.00-24
-----365.000.040.00-2331
-----367.500.010.00-11
152.200.00-188370.000.01-0.04-80.00%11,153
-----372.500.010.00-1218
109.850.00-11375.000.010.00-193431
-----377.500.010.00-25
148.28+9.23+6.64%100204380.000.010.00-19616
-----382.500.110.00-25
112.500.00--4385.000.010.00-10232
-----387.500.010.00-212
142.59+2.07+1.47%144390.000.03+0.02+200.00%111,139
-----392.500.04-0.05-55.56%1032
-----395.000.010.00-17259
-----397.500.01-0.04-80.00%253
127.69-0.90-0.70%6100400.000.01-0.02-66.67%101,543
-----402.500.050.00-1145
117.690.00-13405.000.03+0.01+50.00%1266
54.000.00-20407.500.010.00-1465
117.14+6.54+5.91%267410.000.01-0.03-75.00%212,142
-----412.500.02-0.05-71.43%941
114.23+64.68+130.53%23415.000.01-0.02-66.67%40826
114.530.00-11417.500.040.00-3174
102.310.00-4185420.000.03-0.02-40.00%322,242
-----422.500.09+0.08+800.00%1929
87.430.00-248425.000.01-0.03-75.00%121,403
-----427.500.01-0.02-66.67%20091
94.02+1.68+1.82%3105430.000.01-0.03-75.00%301,464
-----432.500.01-0.13-92.86%101378
92.19-2.81-2.96%1158435.000.01-0.03-75.00%21817
87.680.00-31437.500.01-0.07-87.50%131
89.70+8.06+9.87%12682440.000.01-0.04-80.00%71,090
83.270.00-14442.500.01-0.03-75.00%247
82.18+7.70+10.34%493445.000.01-0.03-75.00%1336
77.050.00-114447.500.270.00-845
77.70+4.56+6.23%81,031450.000.02-0.03-60.00%872,517
75.18+15.18+25.30%136452.500.100.00-5138
70.000.00-7150455.000.04-0.05-55.56%451,233
70.17+3.17+4.73%15186457.500.11+0.01+10.00%4233
62.07+0.11+0.18%33836460.000.02-0.08-80.00%1231,114
67.25+9.68+16.81%4232462.500.74+0.64+640.00%2236
59.24+1.87+3.26%25579465.000.02-0.04-66.67%351,546
57.02-2.53-4.25%4154467.500.76+0.69+985.71%2183
58.30+1.35+2.37%6666470.000.02-0.07-77.78%131,541
56.20+2.90+5.44%4239472.500.080.00-3053
53.00+4.14+8.47%61434475.000.08-0.06-42.86%401,481
49.30-2.59-4.99%5243477.500.060.00-964
42.12-4.83-10.29%181,121480.000.05-0.03-37.50%722,955
43.48-2.69-5.83%1237482.500.03-0.07-70.00%1227
40.00+0.25+0.63%35959485.000.06-0.09-60.00%281,301
36.00-2.72-7.02%11247487.500.04-0.08-66.67%26251
34.85-1.25-3.46%511,691490.000.10-0.04-28.57%4512,775
35.51+2.53+7.67%5102492.500.05-0.14-73.68%21201
28.33-7.31-20.51%34339495.000.07-0.12-63.16%418938
24.71-7.43-23.12%1161497.500.07-0.15-68.18%163410
23.61+0.75+3.28%1471,948500.000.10-0.18-64.29%9532,633
19.76-3.32-14.38%12117502.500.15-0.29-65.91%83427
18.38+0.67+3.78%231,131505.000.15-0.34-69.39%260607
16.37-0.17-1.03%450507.500.26-0.49-65.33%92259
13.47-0.88-6.13%147859510.000.45-0.52-53.61%5791,174
11.48-2.57-18.29%12250512.500.49-1.11-69.38%123263
10.28+0.82+8.67%154481515.000.85-1.15-57.50%530378
6.80-0.66-8.85%80152517.501.25-1.34-51.74%279344
5.27-1.08-17.01%6131,780520.002.00-1.50-42.86%2,0281,010
3.64-1.11-23.37%786447522.503.06-1.69-35.58%1,205329
2.49-1.18-32.15%1,1201,297525.004.20-1.87-30.81%1,029560
1.73-1.02-37.09%764414527.505.15-1.70-24.82%582195
1.11-0.89-44.50%3,8222,883530.007.50-0.10-1.32%493484
0.69-0.84-54.90%888300532.507.20-17.20-70.49%8913
0.40-0.70-63.64%1,019703535.0011.08-2.92-20.86%1732
0.40-0.45-52.94%298156537.5011.850.00-13
0.30-0.41-57.75%4,2142,417540.0010.49-8.16-43.75%17648
0.17-0.32-65.31%10599542.5014.140.00-46
0.11-0.29-72.50%1421,516545.0029.300.00-319
0.10-0.27-72.97%72176547.5039.950.00-11
0.07-0.18-72.00%1,0054,046550.0030.050.00-7304
0.09-0.15-62.50%31102552.5039.000.00-22
0.03-0.18-85.71%58463555.0073.570.00-19
0.11-0.27-71.05%4526557.50-----
0.06-0.07-53.85%1331,529560.0036.50+6.50+21.67%4327
0.43+0.32+290.91%8653562.50-----
0.22+0.07+46.67%32259565.0051.860.00-10
0.08-0.06-42.86%555567.50-----
0.07-0.03-30.00%200859570.0044.05+0.70+1.61%19342
0.08-0.17-68.00%1613572.50-----
0.06-0.02-25.00%221,010575.0078.850.00--0
0.200.00-114577.50-----
0.03-0.05-62.50%32495580.0053.91+0.56+1.05%31282
0.06-0.26-81.25%14582.50-----
0.01-0.12-92.31%3140585.00103.550.00-20
0.070.00-16587.50-----
0.02-0.08-80.00%73575590.0063.50-7.80-10.94%7022
0.04-0.48-92.31%21592.50-----
0.05+0.03+150.00%9224595.00120.970.00-20
0.03+0.01+50.00%4652,477600.00128.300.00-10
0.230.00--2602.50-----
0.020.00-3175605.00-----
0.01-0.04-80.00%2628610.00152.400.00-83
0.01-0.14-93.33%962615.00176.030.00-10
0.030.00-101,157620.0094.15-11.20-10.63%309
0.01-0.02-66.67%52266625.00163.520.00-40
0.010.00-101,433630.00101.950.00-10
0.100.00-6467635.00152.100.00-2500
0.01-0.02-66.67%100824640.00121.95-4.75-3.75%21
0.01-0.01-50.00%7142645.00187.390.00-10
0.010.00-24534650.00131.35-5.20-3.81%32
0.01-0.13-92.86%16655.00193.820.00-20
0.010.00-2531660.00186.630.00-20
0.030.00-157665.00188.130.00--0
0.050.00-1167670.00196.000.00-40
0.400.00-1752680.00106.880.00-10
0.200.00-12685.00-----
0.280.00-1154690.0092.750.00-1112
0.060.00-15695.00-----
0.010.00-401,087700.00218.060.00-20
0.260.00--0705.00-----
0.250.00-1166710.00226.960.00-20
0.01-0.03-75.00%40219720.00211.130.00-20
0.130.00--0725.00-----
0.010.00-1136730.00212.890.00-20
-----735.00248.400.00--0
0.040.00-1310740.00253.380.00-10
-----745.00256.230.00-10
0.740.00-14750.00249.160.00--0
0.010.00-11193755.00-----
0.010.00-1846760.00255.170.00-10
0.010.00-99382780.00270.800.00-20
0.110.00-1335800.00291.130.00-20
0.010.00-5461820.00310.710.00-20
0.010.00-10737840.00226.000.00-40
0.010.00-4464860.00285.140.00-200
0.010.00-50543880.00305.460.00--0
0.010.00-1512900.00391.090.00-20
0.010.00-1398920.00410.750.00-20
0.010.00-107546940.00365.800.00-20