Mail

Australia markets close in 5 hours 19 minutes

ALL ORDS
7,170.70
+33.10(+0.46%)
ASX 200
6,987.10
+31.90(+0.46%)
AUD/USD
0.6654
+0.0006(+0.09%)
OIL
69.87
+0.61(+0.88%)
GOLD
1,979.50
-4.30(-0.22%)
Bitcoin AUD
42,106.76
+788.96(+1.91%)

Get our best money-saving hacks and pro tips now

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

374.96

+5.96

(+1.62%)

At close: 04:00PM EDT

375.23

+0.27

(+0.07%)

After hours:

07:59PM EDT

In the money

Show:ListStraddle

Calls

21 April 2023

Puts

Last price	Change	% change	Volume	Open interest	Strike	Last price	Change	% change	Volume	Open interest
183.56	0.00	-	-	1	140.00	0.02	0.00	-	1	526
-	-	-	-	-	145.00	0.02	0.00	-	1	10
151.79	0.00	-	-	1	150.00	0.04	0.00	-	3	9
-	-	-	-	-	155.00	0.04	0.00	-	15	253
-	-	-	-	-	160.00	0.04	0.00	-	1	42
-	-	-	-	-	165.00	0.05	0.00	-	3	24
-	-	-	-	-	170.00	0.03	0.00	-	4	16
-	-	-	-	-	175.00	0.05	0.00	-	1	10
-	-	-	-	-	180.00	0.03	0.00	-	20	22
109.65	0.00	-	-	1	185.00	0.05	0.00	-	10	29
-	-	-	-	-	190.00	0.10	0.00	-	4	42
98.20	0.00	-	-	1	195.00	0.04	0.00	-	10	214
175.50	0.00	-	13	17	200.00	0.02	0.00	-	1	134
170.50	0.00	-	1	0	205.00	0.05	0.00	-	1	29
118.51	0.00	-	2	14	210.00	0.02	0.00	-	5	291
-	-	-	-	-	215.00	0.04	0.00	-	1	43
98.90	0.00	-	6	12	220.00	0.04	0.00	-	6	187
-	-	-	-	-	225.00	0.04	0.00	-	3	57
70.00	0.00	-	2	4	230.00	0.05	0.00	-	10	288
-	-	-	-	-	235.00	0.05	0.00	-	5	27
75.20	0.00	-	1	39	240.00	0.06	0.00	-	27	696
-	-	-	-	-	245.00	0.08	0.00	-	15	87
105.41	0.00	-	150	165	250.00	0.13	-0.01	-7.14%	10	810
-	-	-	-	-	255.00	0.15	0.00	-	50	368
108.65	0.00	-	2	45	260.00	0.18	+0.02	+12.50%	1	2,159
-	-	-	-	-	265.00	0.17	+0.01	+6.25%	1	96
96.94	0.00	-	5	63	270.00	0.18	-0.16	-47.06%	40	1,070
52.33	0.00	-	-	1	275.00	0.30	0.00	-	24	187
92.05	0.00	-	1	172	280.00	0.41	0.00	-	28	523
80.90	0.00	-	1	3	285.00	0.34	-0.27	-44.26%	26	194
76.16	0.00	-	2	196	290.00	0.43	-0.33	-43.42%	14	809
66.06	0.00	-	1	5	295.00	0.79	-0.14	-15.05%	12	541
74.99	-0.01	-0.01%	1	124	300.00	0.65	-0.45	-40.91%	22	896
66.78	0.00	-	1	5	305.00	0.80	-0.59	-42.45%	16	693
46.37	0.00	-	5	348	310.00	1.00	-0.77	-43.50%	23	683
57.51	+4.36	+8.20%	3	99	315.00	1.20	-0.83	-40.89%	17	940
54.65	-2.90	-5.04%	201	362	320.00	1.47	-0.72	-32.88%	19	1,772
48.65	0.00	-	2	232	325.00	1.83	-0.82	-30.94%	16	905
48.95	+48.95	-	-	1	327.50	2.84	+2.84	-	2	100
46.65	+3.85	+9.00%	1	1,036	330.00	2.24	-0.81	-26.56%	496	2,052
44.50	+44.50	-	-	7	332.50	2.81	+2.81	-	4	54
43.50	+0.18	+0.42%	4	285	335.00	2.73	-0.99	-26.61%	90	517
-	-	-	-	-	337.50	3.21	+3.21	-	8	43
37.92	+4.92	+14.91%	1	716	340.00	3.35	-1.31	-28.11%	296	1,156
35.50	+35.50	-	1	2	342.50	3.69	+3.69	-	71	240
34.72	+0.42	+1.22%	8	585	345.00	4.04	-2.36	-36.88%	80	589
33.00	+33.00	-	6	0	347.50	5.11	+5.11	-	37	61
30.93	+4.33	+16.28%	21	855	350.00	5.05	-1.79	-26.17%	39	996
27.75	+27.75	-	3	17	352.50	5.70	+5.70	-	40	79
26.84	+3.74	+16.19%	20	502	355.00	6.20	-2.65	-29.94%	36	759
24.50	+24.50	-	63	3	357.50	8.85	+8.85	-	11	42
23.63	+3.05	+14.82%	22	989	360.00	7.65	-1.85	-19.47%	79	727
20.95	+20.95	-	2	379	362.50	8.05	+8.05	-	25	497
20.30	+4.22	+26.24%	377	1,280	365.00	8.90	-3.35	-27.35%	345	354
17.65	+17.65	-	63	152	367.50	11.40	+11.40	-	40	113
16.60	+2.55	+18.15%	108	1,125	370.00	11.08	-3.72	-25.14%	214	322
15.50	+15.50	-	113	113	372.50	13.60	+13.60	-	107	116
14.20	+3.27	+29.92%	151	534	375.00	13.00	-3.75	-22.39%	121	225
12.75	+12.75	-	62	783	377.50	14.20	+14.20	-	79	38
11.00	+1.45	+15.18%	117	1,380	380.00	16.80	-1.75	-9.43%	29	192
8.50	+8.50	-	75	128	382.50	18.45	+18.45	-	55	24
9.08	+1.91	+26.64%	64	1,088	385.00	19.60	-0.37	-1.85%	31	413
7.15	+1.55	+27.68%	37	1,047	390.00	21.75	-3.68	-14.47%	7	134
5.75	+1.46	+34.03%	6	492	395.00	28.60	-0.90	-3.05%	1	77
4.15	+0.80	+23.88%	107	1,650	400.00	30.00	+1.60	+5.63%	3	36
3.31	+0.45	+15.73%	124	920	405.00	47.89	0.00	-	1	23
2.22	+0.23	+11.56%	118	1,028	410.00	39.75	0.00	-	3	0
1.85	+0.34	+22.52%	58	736	415.00	68.61	0.00	-	14	7
1.34	+0.23	+20.72%	99	1,262	420.00	99.35	0.00	-	1	0
1.00	+0.02	+2.04%	9	284	425.00	48.63	0.00	-	2	0
0.73	+0.12	+19.67%	62	714	430.00	107.00	0.00	-	1	0
0.59	+0.05	+9.26%	1	148	435.00	55.40	0.00	-	2	0
0.36	+0.06	+20.00%	13	254	440.00	72.60	0.00	-	1	3
0.27	0.00	-	1	67	445.00	68.80	0.00	-	1	0
0.19	0.00	-	4	239	450.00	75.85	0.00	-	1	0
0.16	+0.01	+6.67%	117	372	455.00	114.80	0.00	-	-	0
0.11	0.00	-	5	375	460.00	112.23	0.00	-	2	0
0.09	0.00	-	32	74	465.00	119.41	0.00	-	1	0
0.07	0.00	-	1	63	470.00	167.59	0.00	-	1	0
0.04	0.00	-	150	103	475.00	173.55	0.00	-	1	0
0.05	0.00	-	1	170	480.00	123.00	0.00	-	1	0
0.03	0.00	-	1	20	485.00	149.12	0.00	-	-	0
0.03	0.00	-	2	115	490.00	159.88	0.00	-	1	0
0.04	0.00	-	1	102	495.00	148.00	0.00	-	2	0
0.02	0.00	-	19	144	500.00	149.08	0.00	-	2	0
0.21	0.00	-	10	17	505.00	157.81	0.00	-	20	0
0.17	0.00	-	2	8	510.00	146.75	0.00	-	1	0
0.16	0.00	-	2	12	515.00	168.17	0.00	-	8	0
0.46	0.00	-	10	24	520.00	187.50	0.00	-	2	0
0.47	0.00	-	30	33	525.00	179.73	0.00	-	2	0
0.04	0.00	-	9	53	530.00	160.00	0.00	-	2	0
0.11	0.00	-	2	26	535.00	197.93	0.00	-	-	0
0.09	0.00	-	10	40	540.00	188.96	0.00	-	-	0
0.29	0.00	-	27	32	545.00	191.95	0.00	-	-	0
0.03	0.00	-	1	37	550.00	178.00	-4.70	-2.57%	2	0
0.04	0.00	-	1	25	555.00	219.20	0.00	-	-	0
0.09	0.00	-	10	139	560.00	224.18	0.00	-	-	0
0.29	0.00	-	4	18	565.00	228.17	0.00	-	-	0
0.03	0.00	-	5	15	570.00	232.92	0.00	-	-	0
0.05	0.00	-	2	17	575.00	237.87	0.00	-	-	0
0.03	0.00	-	2	67	580.00	243.43	0.00	-	-	0
0.03	0.00	-	10	294	600.00	252.71	0.00	-	-	0
0.03	0.00	-	1	778	620.00	283.46	0.00	-	52	0