Australia markets close in 5 hours 19 minutes

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 priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
183.560.00--1140.000.020.00-1526
-----145.000.020.00-110
151.790.00--1150.000.040.00-39
-----155.000.040.00-15253
-----160.000.040.00-142
-----165.000.050.00-324
-----170.000.030.00-416
-----175.000.050.00-110
-----180.000.030.00-2022
109.650.00--1185.000.050.00-1029
-----190.000.100.00-442
98.200.00--1195.000.040.00-10214
175.500.00-1317200.000.020.00-1134
170.500.00-10205.000.050.00-129
118.510.00-214210.000.020.00-5291
-----215.000.040.00-143
98.900.00-612220.000.040.00-6187
-----225.000.040.00-357
70.000.00-24230.000.050.00-10288
-----235.000.050.00-527
75.200.00-139240.000.060.00-27696
-----245.000.080.00-1587
105.410.00-150165250.000.13-0.01-7.14%10810
-----255.000.150.00-50368
108.650.00-245260.000.18+0.02+12.50%12,159
-----265.000.17+0.01+6.25%196
96.940.00-563270.000.18-0.16-47.06%401,070
52.330.00--1275.000.300.00-24187
92.050.00-1172280.000.410.00-28523
80.900.00-13285.000.34-0.27-44.26%26194
76.160.00-2196290.000.43-0.33-43.42%14809
66.060.00-15295.000.79-0.14-15.05%12541
74.99-0.01-0.01%1124300.000.65-0.45-40.91%22896
66.780.00-15305.000.80-0.59-42.45%16693
46.370.00-5348310.001.00-0.77-43.50%23683
57.51+4.36+8.20%399315.001.20-0.83-40.89%17940
54.65-2.90-5.04%201362320.001.47-0.72-32.88%191,772
48.650.00-2232325.001.83-0.82-30.94%16905
48.95+48.95--1327.502.84+2.84-2100
46.65+3.85+9.00%11,036330.002.24-0.81-26.56%4962,052
44.50+44.50--7332.502.81+2.81-454
43.50+0.18+0.42%4285335.002.73-0.99-26.61%90517
-----337.503.21+3.21-843
37.92+4.92+14.91%1716340.003.35-1.31-28.11%2961,156
35.50+35.50-12342.503.69+3.69-71240
34.72+0.42+1.22%8585345.004.04-2.36-36.88%80589
33.00+33.00-60347.505.11+5.11-3761
30.93+4.33+16.28%21855350.005.05-1.79-26.17%39996
27.75+27.75-317352.505.70+5.70-4079
26.84+3.74+16.19%20502355.006.20-2.65-29.94%36759
24.50+24.50-633357.508.85+8.85-1142
23.63+3.05+14.82%22989360.007.65-1.85-19.47%79727
20.95+20.95-2379362.508.05+8.05-25497
20.30+4.22+26.24%3771,280365.008.90-3.35-27.35%345354
17.65+17.65-63152367.5011.40+11.40-40113
16.60+2.55+18.15%1081,125370.0011.08-3.72-25.14%214322
15.50+15.50-113113372.5013.60+13.60-107116
14.20+3.27+29.92%151534375.0013.00-3.75-22.39%121225
12.75+12.75-62783377.5014.20+14.20-7938
11.00+1.45+15.18%1171,380380.0016.80-1.75-9.43%29192
8.50+8.50-75128382.5018.45+18.45-5524
9.08+1.91+26.64%641,088385.0019.60-0.37-1.85%31413
7.15+1.55+27.68%371,047390.0021.75-3.68-14.47%7134
5.75+1.46+34.03%6492395.0028.60-0.90-3.05%177
4.15+0.80+23.88%1071,650400.0030.00+1.60+5.63%336
3.31+0.45+15.73%124920405.0047.890.00-123
2.22+0.23+11.56%1181,028410.0039.750.00-30
1.85+0.34+22.52%58736415.0068.610.00-147
1.34+0.23+20.72%991,262420.0099.350.00-10
1.00+0.02+2.04%9284425.0048.630.00-20
0.73+0.12+19.67%62714430.00107.000.00-10
0.59+0.05+9.26%1148435.0055.400.00-20
0.36+0.06+20.00%13254440.0072.600.00-13
0.270.00-167445.0068.800.00-10
0.190.00-4239450.0075.850.00-10
0.16+0.01+6.67%117372455.00114.800.00--0
0.110.00-5375460.00112.230.00-20
0.090.00-3274465.00119.410.00-10
0.070.00-163470.00167.590.00-10
0.040.00-150103475.00173.550.00-10
0.050.00-1170480.00123.000.00-10
0.030.00-120485.00149.120.00--0
0.030.00-2115490.00159.880.00-10
0.040.00-1102495.00148.000.00-20
0.020.00-19144500.00149.080.00-20
0.210.00-1017505.00157.810.00-200
0.170.00-28510.00146.750.00-10
0.160.00-212515.00168.170.00-80
0.460.00-1024520.00187.500.00-20
0.470.00-3033525.00179.730.00-20
0.040.00-953530.00160.000.00-20
0.110.00-226535.00197.930.00--0
0.090.00-1040540.00188.960.00--0
0.290.00-2732545.00191.950.00--0
0.030.00-137550.00178.00-4.70-2.57%20
0.040.00-125555.00219.200.00--0
0.090.00-10139560.00224.180.00--0
0.290.00-418565.00228.170.00--0
0.030.00-515570.00232.920.00--0
0.050.00-217575.00237.870.00--0
0.030.00-267580.00243.430.00--0
0.030.00-10294600.00252.710.00--0
0.030.00-1778620.00283.460.00-520