Australia markets open in 5 hours 19 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
516.32+9.29 (+1.83%)
As of 01:41PM EDT. Market open.
In the money
Show:ListStraddle
Calls
19 January 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
291.430.00-254140.000.04+0.02+100.00%11508
419.500.00-16145.000.020.00-143
274.440.00--1150.000.030.00-80116
248.900.00--1155.000.040.00-2692
-----160.000.040.00-1114
260.530.00-22165.000.120.00-215
255.840.00-220170.000.070.00-147
352.500.00-20175.000.070.00-1144
155.250.00-44180.000.080.00-1142
167.730.00-141185.000.090.00-1164
233.200.00-211190.000.060.00-15372
189.950.00-117195.000.160.00-35172
343.250.00-165200.000.070.00-2871
306.95-6.32-2.02%148210.000.170.00-14411
143.150.00-132220.000.16+0.02+14.29%12837
259.950.00-238230.000.160.00-10490
280.370.00-130240.000.210.00-1515
-----245.000.220.00-2322
241.960.00-230250.000.26-0.59-69.41%51,461
178.350.00--2255.000.180.00-182188
266.700.00-130260.000.250.00-56554
169.600.00--11265.000.450.00-1161
267.220.00-120270.000.38-0.01-2.56%13953
252.710.00-1112275.000.440.00-1117
220.290.00-228280.000.600.00-5905
282.000.00-811285.000.440.00-39130
220.720.00-3101290.000.670.00-2752
268.380.00-425295.000.500.00-1217
253.000.00-7171300.000.64-0.07-9.86%11,856
139.600.00-56305.000.390.00-1273
222.010.00-1120310.000.880.00-40873
125.880.00-23315.000.770.00-3126
192.530.00-1250320.001.000.00-11,043
211.600.00-122325.001.140.00-22630
186.540.00-1306330.001.250.00-21,890
190.190.00-241335.001.100.00-1224
232.450.00-2279340.001.610.00-21788
189.350.00-13345.001.280.00-1870
164.360.00-1729350.001.980.00-21896
204.050.00-113355.004.150.00-8236
194.570.00-2474360.002.220.00-11,638
162.370.00-17365.002.650.00-188
142.650.00-10434370.002.660.00-11,299
139.000.00-532375.003.650.00-2338
134.280.00-1647380.003.650.00-13958
136.200.00-128385.003.100.00-143
131.400.00-95727390.003.60-0.85-19.10%21,324
138.470.00-818395.004.10-0.52-11.26%1723
129.720.00-9918400.004.35-0.95-17.92%31,402
132.620.00-123405.005.500.00-1251
120.400.00-11,021410.006.250.00-16751
110.900.00-1132415.006.42-0.93-12.65%1296
102.250.00-13,969420.007.950.00-1842
107.500.00-256425.007.400.00-7181
93.350.00-13,822430.008.28-0.52-5.91%11,001
97.650.00-4245435.009.150.00-5551
95.000.00-11,302440.0010.700.00-51788
100.120.00-1162445.0011.920.00-1359
86.71+8.11+10.32%401,138450.0012.00-2.00-14.29%21,653
75.810.00-21,203460.0014.15-1.98-12.28%16874
62.290.00-7700470.0016.35-3.10-15.94%5848
55.750.00-7959480.0019.66-3.09-13.58%4827
50.450.00-6790490.0023.00-3.45-13.04%3561
53.90+5.05+10.34%10824495.0024.60-3.85-13.53%2818
51.38+4.33+9.20%11,164500.0026.95-2.93-9.81%5642
42.560.00-15498505.0032.350.00-2145
38.450.00-4490510.0030.74-3.79-10.98%1126
40.65+3.80+10.31%1219515.0033.20-3.85-10.39%236147
39.75+5.25+15.22%7752520.0034.40-4.35-11.23%2501
37.05+5.00+15.60%2336525.0038.15-4.35-10.24%5142
34.34+3.29+10.60%1420530.0041.15-2.50-5.73%2675
28.00+2.36+9.20%1564540.0045.85-5.80-11.23%1247
26.00+4.05+18.45%10967550.0051.90-6.25-10.75%1198
18.350.00-22874560.0056.65+0.35+0.62%981
17.92+2.37+15.24%5839570.0064.20-1.85-2.80%3162
16.00+0.85+5.61%1300580.0071.500.00-233
10.800.00-3250590.0085.620.00-146
10.90+2.23+25.72%61,168600.0092.900.00-242
8.50+1.14+15.49%1430610.0071.850.00-438
7.40+1.35+22.31%23260620.0075.390.00-330
5.70+0.35+6.54%3245630.00125.870.00-49
4.020.00-3310640.00108.660.00-22
3.93+0.36+10.08%2435650.00134.000.00-10
3.20+0.48+17.65%2873660.00156.600.00-20
2.290.00-1459670.00121.750.00-20
1.760.00-123471680.00175.490.00-20
1.600.00-32339690.00158.100.00-20
1.60+0.21+15.11%27756700.00151.500.00-20
1.050.00-12346710.00159.520.00-700
0.850.00-30519720.00165.900.00-200
0.850.00-102,613730.00177.900.00-20
0.70-0.02-2.78%1955740.00178.560.00-20
0.500.00-20458750.00245.780.00-80
0.81+0.36+80.00%27784760.00388.260.00-40
0.380.00-1809770.00221.420.00-20
0.390.00-10969780.00231.690.00-20
0.260.00-286790.00239.140.00-20
0.230.00-12,822800.00251.960.00-20
0.200.00-1408820.00268.830.00-20
0.190.00-1372840.00287.730.00-20
0.180.00-6264860.00334.860.00--0
0.130.00-1321880.00354.770.00-20
0.120.00-1280900.00351.700.00-20
0.330.00-1111920.00612.770.00-40
0.170.00-1360940.00378.450.00-20
0.080.00-1118960.00397.920.00-20
0.100.00-2247980.00431.480.00-80
0.050.00-56321,000.00497.580.00-20
0.120.00-21781,020.00504.100.00-40
0.070.00-27561,040.00675.700.00-10