Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:41PM EDT. Market open.
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 291.43 | 0.00 | - | 2 | 54 | 140.00 | 0.04 | +0.02 | +100.00% | 11 | 508 |
| 419.50 | 0.00 | - | 1 | 6 | 145.00 | 0.02 | 0.00 | - | 1 | 43 |
| 274.44 | 0.00 | - | - | 1 | 150.00 | 0.03 | 0.00 | - | 80 | 116 |
| 248.90 | 0.00 | - | - | 1 | 155.00 | 0.04 | 0.00 | - | 26 | 92 |
| - | - | - | - | - | 160.00 | 0.04 | 0.00 | - | 1 | 114 |
| 260.53 | 0.00 | - | 2 | 2 | 165.00 | 0.12 | 0.00 | - | 2 | 15 |
| 255.84 | 0.00 | - | 2 | 20 | 170.00 | 0.07 | 0.00 | - | 1 | 47 |
| 352.50 | 0.00 | - | 2 | 0 | 175.00 | 0.07 | 0.00 | - | 1 | 144 |
| 155.25 | 0.00 | - | 4 | 4 | 180.00 | 0.08 | 0.00 | - | 1 | 142 |
| 167.73 | 0.00 | - | 1 | 41 | 185.00 | 0.09 | 0.00 | - | 1 | 164 |
| 233.20 | 0.00 | - | 2 | 11 | 190.00 | 0.06 | 0.00 | - | 15 | 372 |
| 189.95 | 0.00 | - | 1 | 17 | 195.00 | 0.16 | 0.00 | - | 35 | 172 |
| 343.25 | 0.00 | - | 1 | 65 | 200.00 | 0.07 | 0.00 | - | 2 | 871 |
| 306.95 | -6.32 | -2.02% | 1 | 48 | 210.00 | 0.17 | 0.00 | - | 14 | 411 |
| 143.15 | 0.00 | - | 1 | 32 | 220.00 | 0.16 | +0.02 | +14.29% | 12 | 837 |
| 259.95 | 0.00 | - | 2 | 38 | 230.00 | 0.16 | 0.00 | - | 10 | 490 |
| 280.37 | 0.00 | - | 1 | 30 | 240.00 | 0.21 | 0.00 | - | 1 | 515 |
| - | - | - | - | - | 245.00 | 0.22 | 0.00 | - | 2 | 322 |
| 241.96 | 0.00 | - | 2 | 30 | 250.00 | 0.26 | -0.59 | -69.41% | 5 | 1,461 |
| 178.35 | 0.00 | - | - | 2 | 255.00 | 0.18 | 0.00 | - | 182 | 188 |
| 266.70 | 0.00 | - | 1 | 30 | 260.00 | 0.25 | 0.00 | - | 56 | 554 |
| 169.60 | 0.00 | - | - | 11 | 265.00 | 0.45 | 0.00 | - | 1 | 161 |
| 267.22 | 0.00 | - | 1 | 20 | 270.00 | 0.38 | -0.01 | -2.56% | 13 | 953 |
| 252.71 | 0.00 | - | 1 | 112 | 275.00 | 0.44 | 0.00 | - | 1 | 117 |
| 220.29 | 0.00 | - | 2 | 28 | 280.00 | 0.60 | 0.00 | - | 5 | 905 |
| 282.00 | 0.00 | - | 8 | 11 | 285.00 | 0.44 | 0.00 | - | 39 | 130 |
| 220.72 | 0.00 | - | 3 | 101 | 290.00 | 0.67 | 0.00 | - | 2 | 752 |
| 268.38 | 0.00 | - | 4 | 25 | 295.00 | 0.50 | 0.00 | - | 1 | 217 |
| 253.00 | 0.00 | - | 7 | 171 | 300.00 | 0.64 | -0.07 | -9.86% | 1 | 1,856 |
| 139.60 | 0.00 | - | 5 | 6 | 305.00 | 0.39 | 0.00 | - | 1 | 273 |
| 222.01 | 0.00 | - | 1 | 120 | 310.00 | 0.88 | 0.00 | - | 40 | 873 |
| 125.88 | 0.00 | - | 2 | 3 | 315.00 | 0.77 | 0.00 | - | 3 | 126 |
| 192.53 | 0.00 | - | 1 | 250 | 320.00 | 1.00 | 0.00 | - | 1 | 1,043 |
| 211.60 | 0.00 | - | 1 | 22 | 325.00 | 1.14 | 0.00 | - | 22 | 630 |
| 186.54 | 0.00 | - | 1 | 306 | 330.00 | 1.25 | 0.00 | - | 2 | 1,890 |
| 190.19 | 0.00 | - | 2 | 41 | 335.00 | 1.10 | 0.00 | - | 1 | 224 |
| 232.45 | 0.00 | - | 2 | 279 | 340.00 | 1.61 | 0.00 | - | 21 | 788 |
| 189.35 | 0.00 | - | 1 | 3 | 345.00 | 1.28 | 0.00 | - | 1 | 870 |
| 164.36 | 0.00 | - | 1 | 729 | 350.00 | 1.98 | 0.00 | - | 21 | 896 |
| 204.05 | 0.00 | - | 1 | 13 | 355.00 | 4.15 | 0.00 | - | 8 | 236 |
| 194.57 | 0.00 | - | 2 | 474 | 360.00 | 2.22 | 0.00 | - | 1 | 1,638 |
| 162.37 | 0.00 | - | 1 | 7 | 365.00 | 2.65 | 0.00 | - | 1 | 88 |
| 142.65 | 0.00 | - | 10 | 434 | 370.00 | 2.66 | 0.00 | - | 1 | 1,299 |
| 139.00 | 0.00 | - | 5 | 32 | 375.00 | 3.65 | 0.00 | - | 2 | 338 |
| 134.28 | 0.00 | - | 1 | 647 | 380.00 | 3.65 | 0.00 | - | 13 | 958 |
| 136.20 | 0.00 | - | 1 | 28 | 385.00 | 3.10 | 0.00 | - | 1 | 43 |
| 131.40 | 0.00 | - | 95 | 727 | 390.00 | 3.60 | -0.85 | -19.10% | 2 | 1,324 |
| 138.47 | 0.00 | - | 8 | 18 | 395.00 | 4.10 | -0.52 | -11.26% | 1 | 723 |
| 129.72 | 0.00 | - | 9 | 918 | 400.00 | 4.35 | -0.95 | -17.92% | 3 | 1,402 |
| 132.62 | 0.00 | - | 1 | 23 | 405.00 | 5.50 | 0.00 | - | 1 | 251 |
| 120.40 | 0.00 | - | 1 | 1,021 | 410.00 | 6.25 | 0.00 | - | 16 | 751 |
| 110.90 | 0.00 | - | 1 | 132 | 415.00 | 6.42 | -0.93 | -12.65% | 1 | 296 |
| 102.25 | 0.00 | - | 1 | 3,969 | 420.00 | 7.95 | 0.00 | - | 1 | 842 |
| 107.50 | 0.00 | - | 2 | 56 | 425.00 | 7.40 | 0.00 | - | 7 | 181 |
| 93.35 | 0.00 | - | 1 | 3,822 | 430.00 | 8.28 | -0.52 | -5.91% | 1 | 1,001 |
| 97.65 | 0.00 | - | 4 | 245 | 435.00 | 9.15 | 0.00 | - | 5 | 551 |
| 95.00 | 0.00 | - | 1 | 1,302 | 440.00 | 10.70 | 0.00 | - | 51 | 788 |
| 100.12 | 0.00 | - | 1 | 162 | 445.00 | 11.92 | 0.00 | - | 1 | 359 |
| 86.71 | +8.11 | +10.32% | 40 | 1,138 | 450.00 | 12.00 | -2.00 | -14.29% | 2 | 1,653 |
| 75.81 | 0.00 | - | 2 | 1,203 | 460.00 | 14.15 | -1.98 | -12.28% | 16 | 874 |
| 62.29 | 0.00 | - | 7 | 700 | 470.00 | 16.35 | -3.10 | -15.94% | 5 | 848 |
| 55.75 | 0.00 | - | 7 | 959 | 480.00 | 19.66 | -3.09 | -13.58% | 4 | 827 |
| 50.45 | 0.00 | - | 6 | 790 | 490.00 | 23.00 | -3.45 | -13.04% | 3 | 561 |
| 53.90 | +5.05 | +10.34% | 10 | 824 | 495.00 | 24.60 | -3.85 | -13.53% | 2 | 818 |
| 51.38 | +4.33 | +9.20% | 1 | 1,164 | 500.00 | 26.95 | -2.93 | -9.81% | 5 | 642 |
| 42.56 | 0.00 | - | 15 | 498 | 505.00 | 32.35 | 0.00 | - | 2 | 145 |
| 38.45 | 0.00 | - | 4 | 490 | 510.00 | 30.74 | -3.79 | -10.98% | 1 | 126 |
| 40.65 | +3.80 | +10.31% | 1 | 219 | 515.00 | 33.20 | -3.85 | -10.39% | 236 | 147 |
| 39.75 | +5.25 | +15.22% | 7 | 752 | 520.00 | 34.40 | -4.35 | -11.23% | 2 | 501 |
| 37.05 | +5.00 | +15.60% | 2 | 336 | 525.00 | 38.15 | -4.35 | -10.24% | 5 | 142 |
| 34.34 | +3.29 | +10.60% | 1 | 420 | 530.00 | 41.15 | -2.50 | -5.73% | 2 | 675 |
| 28.00 | +2.36 | +9.20% | 1 | 564 | 540.00 | 45.85 | -5.80 | -11.23% | 1 | 247 |
| 26.00 | +4.05 | +18.45% | 10 | 967 | 550.00 | 51.90 | -6.25 | -10.75% | 1 | 198 |
| 18.35 | 0.00 | - | 22 | 874 | 560.00 | 56.65 | +0.35 | +0.62% | 9 | 81 |
| 17.92 | +2.37 | +15.24% | 5 | 839 | 570.00 | 64.20 | -1.85 | -2.80% | 3 | 162 |
| 16.00 | +0.85 | +5.61% | 1 | 300 | 580.00 | 71.50 | 0.00 | - | 2 | 33 |
| 10.80 | 0.00 | - | 3 | 250 | 590.00 | 85.62 | 0.00 | - | 1 | 46 |
| 10.90 | +2.23 | +25.72% | 6 | 1,168 | 600.00 | 92.90 | 0.00 | - | 2 | 42 |
| 8.50 | +1.14 | +15.49% | 1 | 430 | 610.00 | 71.85 | 0.00 | - | 4 | 38 |
| 7.40 | +1.35 | +22.31% | 23 | 260 | 620.00 | 75.39 | 0.00 | - | 3 | 30 |
| 5.70 | +0.35 | +6.54% | 3 | 245 | 630.00 | 125.87 | 0.00 | - | 4 | 9 |
| 4.02 | 0.00 | - | 3 | 310 | 640.00 | 108.66 | 0.00 | - | 2 | 2 |
| 3.93 | +0.36 | +10.08% | 2 | 435 | 650.00 | 134.00 | 0.00 | - | 1 | 0 |
| 3.20 | +0.48 | +17.65% | 2 | 873 | 660.00 | 156.60 | 0.00 | - | 2 | 0 |
| 2.29 | 0.00 | - | 1 | 459 | 670.00 | 121.75 | 0.00 | - | 2 | 0 |
| 1.76 | 0.00 | - | 123 | 471 | 680.00 | 175.49 | 0.00 | - | 2 | 0 |
| 1.60 | 0.00 | - | 32 | 339 | 690.00 | 158.10 | 0.00 | - | 2 | 0 |
| 1.60 | +0.21 | +15.11% | 27 | 756 | 700.00 | 151.50 | 0.00 | - | 2 | 0 |
| 1.05 | 0.00 | - | 12 | 346 | 710.00 | 159.52 | 0.00 | - | 70 | 0 |
| 0.85 | 0.00 | - | 30 | 519 | 720.00 | 165.90 | 0.00 | - | 20 | 0 |
| 0.85 | 0.00 | - | 10 | 2,613 | 730.00 | 177.90 | 0.00 | - | 2 | 0 |
| 0.70 | -0.02 | -2.78% | 1 | 955 | 740.00 | 178.56 | 0.00 | - | 2 | 0 |
| 0.50 | 0.00 | - | 20 | 458 | 750.00 | 245.78 | 0.00 | - | 8 | 0 |
| 0.81 | +0.36 | +80.00% | 27 | 784 | 760.00 | 388.26 | 0.00 | - | 4 | 0 |
| 0.38 | 0.00 | - | 1 | 809 | 770.00 | 221.42 | 0.00 | - | 2 | 0 |
| 0.39 | 0.00 | - | 10 | 969 | 780.00 | 231.69 | 0.00 | - | 2 | 0 |
| 0.26 | 0.00 | - | 2 | 86 | 790.00 | 239.14 | 0.00 | - | 2 | 0 |
| 0.23 | 0.00 | - | 1 | 2,822 | 800.00 | 251.96 | 0.00 | - | 2 | 0 |
| 0.20 | 0.00 | - | 1 | 408 | 820.00 | 268.83 | 0.00 | - | 2 | 0 |
| 0.19 | 0.00 | - | 1 | 372 | 840.00 | 287.73 | 0.00 | - | 2 | 0 |
| 0.18 | 0.00 | - | 6 | 264 | 860.00 | 334.86 | 0.00 | - | - | 0 |
| 0.13 | 0.00 | - | 1 | 321 | 880.00 | 354.77 | 0.00 | - | 2 | 0 |
| 0.12 | 0.00 | - | 1 | 280 | 900.00 | 351.70 | 0.00 | - | 2 | 0 |
| 0.33 | 0.00 | - | 1 | 111 | 920.00 | 612.77 | 0.00 | - | 4 | 0 |
| 0.17 | 0.00 | - | 1 | 360 | 940.00 | 378.45 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 1 | 118 | 960.00 | 397.92 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 2 | 247 | 980.00 | 431.48 | 0.00 | - | 8 | 0 |
| 0.05 | 0.00 | - | 5 | 632 | 1,000.00 | 497.58 | 0.00 | - | 2 | 0 |
| 0.12 | 0.00 | - | 2 | 178 | 1,020.00 | 504.10 | 0.00 | - | 4 | 0 |
| 0.07 | 0.00 | - | 2 | 756 | 1,040.00 | 675.70 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. All rights reserved.
