Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 July 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 165.00 | 0.14 | 0.00 | - | 4 | 91 |
| - | - | - | - | - | 170.00 | 0.55 | 0.00 | - | 4 | 17 |
| 174.60 | 0.00 | - | 1 | 3 | 175.00 | 0.64 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 180.00 | 0.73 | 0.00 | - | 1 | 71 |
| - | - | - | - | - | 185.00 | 1.00 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 190.00 | 1.16 | 0.00 | - | 10 | 41 |
| - | - | - | - | - | 195.00 | 1.16 | 0.00 | - | 8 | 62 |
| 150.80 | 0.00 | - | - | 1 | 200.00 | 0.82 | 0.00 | - | 11 | 53 |
| 165.00 | 0.00 | - | 1 | 1 | 210.00 | 0.65 | +0.09 | +16.07% | 4 | 43 |
| - | - | - | - | - | 220.00 | 0.87 | -0.03 | -3.33% | 1 | 54 |
| - | - | - | - | - | 230.00 | 1.20 | -0.10 | -7.69% | 1 | 84 |
| 90.45 | 0.00 | - | 1 | 3 | 240.00 | 1.70 | -0.17 | -9.09% | 18 | 258 |
| 104.45 | 0.00 | - | - | 1 | 245.00 | 2.10 | 0.00 | - | 1 | 251 |
| 111.50 | 0.00 | - | - | 1 | 250.00 | 2.45 | 0.00 | - | 4 | 361 |
| 78.45 | 0.00 | - | 2 | 3 | 255.00 | 5.90 | 0.00 | - | 1 | 55 |
| 76.00 | 0.00 | - | 5 | 7 | 260.00 | 2.83 | 0.00 | - | 4 | 83 |
| 115.00 | +12.90 | +12.63% | 2 | 8 | 265.00 | 2.90 | -0.30 | -9.37% | 5 | 127 |
| 110.20 | 0.00 | - | 1 | 6 | 270.00 | 3.50 | 0.00 | - | 2 | 260 |
| 71.02 | 0.00 | - | 1 | 4 | 275.00 | 4.25 | -0.20 | -4.49% | 1 | 221 |
| 73.95 | 0.00 | - | 5 | 13 | 280.00 | 4.75 | -0.25 | -5.00% | 3 | 421 |
| 72.25 | 0.00 | - | 2 | 4 | 285.00 | 4.40 | 0.00 | - | 4 | 132 |
| 88.40 | 0.00 | - | 1 | 4 | 290.00 | 5.80 | 0.00 | - | 15 | 279 |
| 62.80 | 0.00 | - | 5 | 7 | 295.00 | 6.20 | 0.00 | - | 2 | 150 |
| 67.00 | 0.00 | - | 2 | 13 | 300.00 | 7.50 | -0.05 | -0.66% | 4 | 1,181 |
| 55.75 | 0.00 | - | 1 | 4 | 305.00 | 7.21 | -1.46 | -16.84% | 1 | 94 |
| 58.65 | 0.00 | - | 1 | 3 | 310.00 | 8.05 | -0.95 | -10.56% | 2 | 152 |
| 91.79 | 0.00 | - | 1 | 2 | 315.00 | 10.38 | 0.00 | - | 2 | 200 |
| 50.65 | 0.00 | - | 1 | 37 | 320.00 | 10.45 | +1.16 | +12.49% | 5 | 382 |
| 34.65 | 0.00 | - | 2 | 26 | 325.00 | 11.87 | -0.98 | -7.63% | 7 | 479 |
| 56.45 | 0.00 | - | 2 | 146 | 330.00 | 13.30 | -0.85 | -6.01% | 3 | 451 |
| 57.00 | -0.30 | -0.52% | 1 | 84 | 335.00 | 13.22 | -2.03 | -13.31% | 337 | 525 |
| 40.81 | 0.00 | - | 1 | 232 | 340.00 | 14.84 | -1.01 | -6.37% | 96 | 224 |
| 50.25 | +4.50 | +9.84% | 7 | 133 | 345.00 | 15.85 | -0.95 | -5.65% | 26 | 146 |
| 46.00 | +0.69 | +1.52% | 19 | 245 | 350.00 | 17.45 | -2.70 | -13.40% | 452 | 203 |
| 43.30 | +3.60 | +9.07% | 5 | 129 | 355.00 | 19.15 | -2.45 | -11.34% | 32 | 190 |
| 40.85 | +4.20 | +11.46% | 36 | 153 | 360.00 | 21.10 | -2.00 | -8.66% | 47 | 174 |
| 36.45 | +2.70 | +8.00% | 16 | 287 | 365.00 | 23.20 | +0.50 | +2.20% | 9 | 202 |
| 32.65 | +1.22 | +3.88% | 2 | 168 | 370.00 | 26.40 | -2.07 | -7.27% | 4 | 58 |
| 32.10 | +1.66 | +5.45% | 28 | 224 | 375.00 | 29.45 | -0.50 | -1.67% | 3 | 63 |
| 29.40 | +3.77 | +14.71% | 36 | 185 | 380.00 | 30.00 | -3.48 | -10.39% | 7 | 63 |
| 26.91 | +2.16 | +8.73% | 21 | 254 | 385.00 | 36.35 | 0.00 | - | 7 | 105 |
| 24.50 | +0.90 | +3.81% | 3 | 115 | 390.00 | 36.50 | +1.90 | +5.49% | 4 | 49 |
| 22.25 | +1.40 | +6.71% | 2 | 109 | 395.00 | 40.35 | 0.00 | - | 7 | 23 |
| 19.02 | +1.85 | +10.77% | 4 | 164 | 400.00 | 42.75 | +0.35 | +0.83% | 17 | 35 |
| 16.30 | -1.00 | -5.78% | 3 | 206 | 405.00 | 42.68 | 0.00 | - | 1 | 34 |
| 16.06 | +2.41 | +17.66% | 2 | 405 | 410.00 | 70.05 | 0.00 | - | 5 | 33 |
| 13.15 | 0.00 | - | 1 | 55 | 415.00 | 51.70 | -20.00 | -27.89% | 1 | 16 |
| 12.35 | -0.05 | -0.40% | 4 | 245 | 420.00 | 100.23 | 0.00 | - | 1 | 19 |
| 10.70 | 0.00 | - | 13 | 145 | 425.00 | 101.94 | 0.00 | - | 1 | 37 |
| 8.80 | 0.00 | - | 3 | 516 | 430.00 | 106.70 | 0.00 | - | 1 | 0 |
| 8.20 | 0.00 | - | 1 | 126 | 435.00 | 60.15 | 0.00 | - | 6 | 2 |
| 8.15 | +1.92 | +30.82% | 1 | 93 | 440.00 | 72.50 | 0.00 | - | 1 | 1 |
| 6.50 | +2.38 | +57.77% | 5 | 111 | 445.00 | 75.00 | 0.00 | - | 1 | 0 |
| 6.45 | +1.07 | +19.89% | 10 | 188 | 450.00 | 100.61 | 0.00 | - | 2 | 1 |
| 3.65 | 0.00 | - | 1 | 57 | 460.00 | 102.35 | 0.00 | - | 2 | 2 |
| 3.40 | 0.00 | - | 1 | 169 | 470.00 | 96.84 | 0.00 | - | 1 | 0 |
| 2.63 | +0.22 | +9.13% | 8 | 826 | 480.00 | 106.68 | 0.00 | - | 1 | 0 |
| 2.16 | +0.47 | +27.81% | 6 | 89 | 490.00 | - | - | - | - | - |
| 1.71 | +0.37 | +27.61% | 62 | 488 | 500.00 | 129.00 | 0.00 | - | 2 | 0 |
| 1.00 | +0.13 | +14.94% | 20 | 157 | 520.00 | 170.28 | 0.00 | - | 2 | 0 |
| 0.28 | 0.00 | - | 4 | 19 | 540.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 2 | 3 | 560.00 | - | - | - | - | - |
| 0.25 | +0.05 | +25.00% | 3 | 13 | 580.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
