Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
506.30-5.30 (-1.04%)
At close: 04:00PM EDT
509.09 +2.79 (+0.55%)
Pre-market: 08:58AM EDT
In the money
Show:ListStraddle
Calls
20 October 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
361.500.00-55165.000.050.00-339
390.000.00-11170.000.140.00-113
-----175.000.050.00-116
-----180.000.050.00-119
376.650.00--1185.000.100.00-614
333.640.00--1190.000.020.00-114
140.700.00--1195.000.670.00-671
289.250.00-11200.000.010.00-1132
176.830.00-10210.000.010.00-1167
-----220.000.010.00-195
145.500.00--1230.000.160.00-1170
324.270.00-26240.000.020.00-629
314.290.00-27250.000.010.00-5220
-----260.000.030.00-1128
-----265.000.030.00-812
81.000.00--1270.000.040.00-18249
211.150.00-14275.000.010.00-2135
282.300.00-211280.000.010.00-2260
196.250.00-13285.000.050.00-1283
99.050.00-211290.000.030.00-1379
134.150.00-24295.000.040.00-1133
240.960.00-514300.000.010.00-40644
212.450.00-119305.000.030.00-1103
255.800.00-122310.000.040.00-14558
174.310.00-20315.000.030.00-2866
219.030.00-1930320.000.020.00-43631
204.800.00-725325.000.030.00-10676
157.830.00-150330.000.040.00-41,923
193.150.00-120335.000.060.00-19824
223.260.00-1260340.000.050.00-2643
167.250.00-1356345.000.050.00-6672
157.000.00-297350.000.120.00-1433
170.000.00-259355.000.090.00-6890
159.880.00-1132360.000.110.00-2477
148.500.00-181365.000.120.00-2213
157.320.00-2327370.000.200.00-8331
131.420.00-2191375.000.170.00-7205
124.450.00-1153380.000.080.00-1218
169.120.00-11,542385.000.200.00-1258
116.400.00-297390.000.220.00-3275
110.480.00-1186395.000.350.00-200265
107.100.00-1231400.000.360.00-5484
118.100.00-1152405.000.170.00-5208
102.000.00-1207410.000.570.00-6140
95.300.00-1105415.000.630.00-5178
90.600.00-1671420.000.820.00-6471
85.250.00-1196425.000.980.00-20253
97.400.00-5208430.001.240.00-23306
72.410.00-1272435.001.250.00-11349
69.000.00-1153440.001.770.00-25360
74.000.00-1134445.001.970.00-4171
59.150.00-1401450.002.350.00-591,095
59.900.00-5173455.003.000.00-12236
51.000.00-8195460.003.450.00-62286
46.260.00-1183465.004.220.00-38601
39.900.00-8284470.005.010.00-601,495
44.520.00-1212475.006.150.00-32747
32.930.00-16268480.006.920.00-200944
49.450.00-26485.008.650.00-94355
25.450.00-7313490.0010.230.00-93833
23.600.00-320495.0011.730.00-120618
20.600.00-31565500.0012.950.00-1961,205
17.490.00-193244505.0015.400.00-106529
14.250.00-83240510.0017.500.00-121655
12.590.00-134329515.0020.050.00-36433
10.930.00-1261,005520.0023.510.00-43593
8.160.00-112430525.0027.790.00-28640
7.480.00-601,367530.0031.400.00-23876
5.800.00-1566532.5026.110.00-1237
6.200.00-39474535.0028.000.00-6714
4.460.00-5105537.5028.650.00--43
4.950.00-1531,001540.0038.580.00-8868
4.000.00-1183542.5029.500.00--23
4.000.00-49623545.0043.450.00-2673
3.610.00-6124547.5015.500.00--15
3.230.00-1101,181550.0046.500.00-17895
2.380.00-379552.5018.000.00--37
2.470.00-58634555.0052.490.00-3251
1.990.00-124938560.0057.190.00-3272
1.580.00-49426565.0059.000.00-1139
1.230.00-71782570.0064.000.00-1109
1.030.00-343,443575.0044.880.00-155
0.820.00-1001,084580.0062.950.00-15188
0.590.00-30382585.0057.350.00-20
0.500.00-641,046590.0059.500.00-2170
0.370.00-36482595.0064.090.00-3380
0.340.00-841,731600.0076.890.00-20
0.260.00-6254605.0062.730.00-220
0.200.00-26348610.0068.980.00-1790
0.150.00-2178615.0091.180.00-20
0.170.00-9419620.0080.500.00-20
0.140.00-2134625.0074.050.00-22
0.160.00-3604630.0089.350.00-20
0.180.00-184635.0079.050.00--0
0.120.00-8202640.0088.400.00-30
0.180.00-183645.0093.090.00-20
0.130.00-1599650.0095.750.00-50
0.130.00-195655.00102.200.00-10
0.050.00-3154660.0095.350.00-20
0.100.00-523665.00138.600.00-80
0.070.00-1136670.00143.620.00--0
0.070.00-551675.00-----
0.260.00-166680.00153.950.00-150
0.050.00-728685.00158.970.00-220
0.100.00-79125690.00124.880.00-1050
0.030.00-311695.00-----
0.030.00-9212700.00212.300.00-40
0.110.00-111705.00-----
0.070.00-1130710.00203.070.00--0
0.020.00-113715.00-----
0.110.00-3142720.00-----
0.090.00-1027725.00-----
0.030.00-1024730.00-----
0.330.00--1735.00211.750.00--0
0.040.00-4147740.00211.830.00--0
0.020.00-4748745.00217.050.00--0
0.050.00-1120750.00221.270.00--0
0.500.00-8674755.00225.430.00--0
0.050.00-1926760.00231.130.00--0
0.300.00-46765.00223.300.00--0
0.390.00--11770.00228.160.00-870
-----775.00243.970.00-800
0.250.00-119780.00249.730.00-40
0.270.00-12785.00236.100.00-40
0.230.00--1790.00230.880.00-620
0.200.00-2021795.00-----
0.240.00-113800.00-----
0.120.00-316805.00-----
0.050.00-1027810.00251.350.00-40
0.030.00-714815.00262.490.00-20
0.030.00-221820.00261.250.00-440
0.030.00-26784825.00311.300.00--0