Australia markets open in 5 hours 48 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
327.62-3.53 (-1.07%)
As of 12:12PM EST. Market open.
In the money
Show:ListStraddle
Calls
20 January 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----140.000.050.00-238
168.300.00-12145.000.050.00-677
143.650.00--1150.000.070.00-1431
158.550.00-13155.000.060.00-690
-----160.000.120.00-1212
-----165.000.120.00-5128
-----170.000.300.00-276
-----175.001.000.00-1123
-----180.000.200.00-2395
157.960.00-15185.000.250.00-167329
177.400.00-11190.000.350.00-1147
92.700.00-27195.000.300.00-15171
136.650.00-326200.000.400.00-1599
131.780.00--3205.000.910.00-128
132.020.00-122210.000.450.00-150859
-----215.002.420.00-2199
116.230.00-1027220.000.690.00-7974
111.440.00--10225.000.950.00-221
108.010.00-1099230.001.110.00-1586
-----235.002.240.00-270
69.920.00-238240.001.520.00-12881
-----245.001.680.00-1799
85.720.00-1203250.002.100.00-111,486
58.500.00--6255.001.950.00-2381
90.930.00-1147260.002.81+0.13+4.85%152,180
65.000.00-66265.003.20+0.10+3.23%16601
72.500.00-1121270.003.80+0.21+5.85%162,649
61.750.00-335275.004.50+0.30+7.14%112,045
54.65-0.40-0.73%1655280.004.90+0.18+3.81%371,578
70.500.00-1382285.005.75-0.25-4.17%11344
53.450.00-11,438290.007.00+0.25+3.70%571,332
57.550.00-1306295.008.30+0.25+3.11%17824
39.050.00-111,783300.008.90-0.15-1.66%1002,804
41.550.00-2143305.0010.95+0.35+3.30%2749
33.00-3.07-8.51%151,217310.0012.15+0.70+6.11%32,553
31.400.00-5270315.0014.36+0.66+4.82%31,676
25.25-2.53-9.11%3717320.0015.10-0.53-3.39%61,359
23.80-0.20-0.83%2455325.0017.25-0.80-4.43%4857
20.60-1.65-7.42%51,206330.0019.65+0.85+4.52%61,742
17.56-1.08-5.79%13936335.0023.30+0.10+0.43%2781
15.73-1.03-6.15%181,074340.0025.55-0.45-1.73%21,492
13.75-0.57-3.98%72961345.0028.60+3.20+12.60%14367
11.35-1.07-8.62%594,774350.0030.100.00-32,285
10.85-0.20-1.81%2884,568355.0030.600.00-3314
9.15+0.40+4.57%12976360.0039.350.00-2829
7.40-0.65-8.07%7390365.0038.300.00-6164
6.15-0.60-8.89%5439370.0041.600.00-2680
5.35-0.52-8.86%97267375.0048.470.00-2305
4.500.00-23682380.0050.250.00-11,198
3.80-0.04-1.04%40314385.0056.820.00-2127
3.20-0.01-0.31%6900390.0063.65+5.10+8.71%1450
2.61-0.35-11.82%326356395.0064.150.00-2666
2.23-0.37-14.23%1432,121400.0069.550.00-5700
1.87-0.35-15.77%3296405.0063.300.00-127
1.610.00-13368410.0077.130.00-1269
1.33-0.01-0.75%1339415.0068.300.00-5111
1.230.00-2369420.0084.730.00-1114
1.350.00-11,783425.0085.750.00-16
0.830.00-31,002430.0090.750.00-358
0.84+0.13+18.31%11,856435.00106.55+3.00+2.90%50108
0.720.00-1896440.00108.750.00-80344
0.750.00-1331445.00116.40+0.20+0.17%2547
0.50+0.04+8.70%11,544450.00115.600.00-65289
0.46-0.46-50.00%1187455.00126.25+15.30+13.79%5048
0.42+0.02+5.00%1355460.00132.40+1.20+0.91%545
0.39-0.03-7.14%1131465.00122.150.00-4522
0.310.00-150504470.00127.600.00-4718
0.260.00-2299475.00134.100.00-503
0.290.00-51,386480.00136.050.00-4018
0.200.00-11,116485.00165.000.00-10
0.200.00-1749490.00158.900.00-414
0.200.00-151448495.00165.600.00-11
0.170.00-31901500.00172.91+4.26+2.53%18
0.200.00-5548505.00159.820.00-123
0.400.00-3569510.00173.750.00-14
0.220.00-2469515.00181.960.00-1117
0.480.00-1485520.00186.960.00-710
0.540.00-2540525.00202.800.00-14
0.100.00-1199530.00196.950.00-1115
0.180.00-1418535.00125.800.00-10
0.340.00-1592540.00206.920.00-57
0.100.00-1620545.00116.250.00-4917
0.05-0.07-58.33%1771550.00221.40+4.48+2.07%125239
0.220.00-130555.00269.150.00-10
0.160.00-2570560.00241.000.00-70
0.140.00-2241565.00121.950.00-10
0.100.00-1410570.00265.150.00-320
0.180.00-246575.00130.600.00-10
0.160.00-41,615580.00281.600.00-41
0.12+0.02+20.00%1315590.00292.450.00-1200
0.050.00-2998600.00308.250.00-32
0.200.00-4328610.00265.580.00-5017
0.090.00-3307620.00275.580.00-4011
0.100.00-6399630.00334.800.00-476
0.040.00-2001,126640.00346.250.00-101
0.050.00-52,216660.00326.870.00-1218
0.050.00-126483680.00346.470.00-1921
0.02-0.03-60.00%11,036700.00410.180.00-22
0.050.00-1291720.00384.300.00-22
0.050.00-20386740.00406.470.00-710
0.120.00-2861760.00460.500.00-50
0.070.00-1779780.00486.120.00-10
0.050.00-15559800.00505.950.00-10
0.020.00-10313820.00525.950.00-10
0.030.00-284840.00521.420.00-240
0.090.00-239860.00541.210.00-30
0.050.00-124880.00561.010.00-30
0.050.00-274900.00564.400.00-20
0.050.00-155920.00601.680.00-210
0.030.00-2192940.00417.440.00--0
0.050.00-2117960.00628.200.00-30
0.050.00-2267980.00642.700.00-100
0.030.00-1721,000.00671.100.00-21
0.060.00-2871,020.00688.200.00-60
0.050.00-1001,040.00693.750.00-40