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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 189.88 | 0.00 | - | 1 | 51 | 140.00 | 0.60 | -0.11 | -15.49% | 1 | 567 |
| 239.90 | 0.00 | - | 2 | 5 | 145.00 | 0.87 | 0.00 | - | 2 | 25 |
| - | - | - | - | - | 150.00 | 0.86 | 0.00 | - | 2 | 150 |
| 248.90 | 0.00 | - | - | 1 | 155.00 | 1.16 | 0.00 | - | 12 | 105 |
| - | - | - | - | - | 160.00 | 1.34 | 0.00 | - | 4 | 18 |
| 135.10 | 0.00 | - | - | 1 | 165.00 | 1.67 | 0.00 | - | 1 | 11 |
| 179.70 | 0.00 | - | 1 | 19 | 170.00 | 1.63 | 0.00 | - | 18 | 40 |
| 151.31 | 0.00 | - | - | 3 | 175.00 | 2.49 | 0.00 | - | 4 | 26 |
| 155.25 | 0.00 | - | 4 | 4 | 180.00 | 2.25 | 0.00 | - | 5 | 41 |
| 150.60 | 0.00 | - | 43 | 40 | 185.00 | 2.79 | 0.00 | - | 1 | 110 |
| 166.20 | 0.00 | - | 4 | 10 | 190.00 | 3.00 | 0.00 | - | 1 | 117 |
| 161.50 | 0.00 | - | 2 | 14 | 195.00 | 3.33 | 0.00 | - | 1 | 75 |
| 157.25 | 0.00 | - | 3 | 59 | 200.00 | 2.85 | 0.00 | - | 1 | 536 |
| 177.05 | 0.00 | - | 2 | 54 | 210.00 | 5.10 | 0.00 | - | 1 | 308 |
| 143.15 | 0.00 | - | 1 | 32 | 220.00 | 4.35 | 0.00 | - | 9 | 536 |
| 137.30 | 0.00 | - | 2 | 32 | 230.00 | 6.45 | 0.00 | - | 1 | 330 |
| 126.60 | 0.00 | - | 2 | 16 | 240.00 | 6.25 | 0.00 | - | 3 | 395 |
| 134.00 | 0.00 | - | 4 | 33 | 250.00 | 6.95 | -0.80 | -10.32% | 3 | 1,063 |
| 112.95 | 0.00 | - | 1 | 33 | 260.00 | 8.75 | -0.05 | -0.57% | 2 | 539 |
| 115.50 | 0.00 | - | 1 | 25 | 270.00 | 10.37 | +0.12 | +1.17% | 3 | 691 |
| 108.67 | 0.00 | - | 5 | 29 | 280.00 | 12.50 | 0.00 | - | 10 | 849 |
| 94.94 | 0.00 | - | 1 | 89 | 290.00 | 13.20 | -1.10 | -7.69% | 2 | 572 |
| 96.50 | 0.00 | - | 5 | 151 | 300.00 | 15.30 | -0.77 | -4.79% | 3 | 1,069 |
| 91.90 | 0.00 | - | 3 | 134 | 310.00 | 19.30 | 0.00 | - | 4 | 489 |
| 84.31 | -0.81 | -0.95% | 15 | 198 | 320.00 | 20.13 | -3.12 | -13.42% | 2 | 1,022 |
| 82.50 | 0.00 | - | 1 | 203 | 330.00 | 26.00 | 0.00 | - | 3 | 865 |
| 72.67 | -1.33 | -1.80% | 3 | 249 | 340.00 | 26.25 | -2.45 | -8.54% | 91 | 663 |
| 63.75 | 0.00 | - | 6 | 814 | 350.00 | 31.50 | 0.00 | - | 3 | 751 |
| 59.82 | +2.00 | +3.46% | 10 | 617 | 360.00 | 37.90 | 0.00 | - | 26 | 1,429 |
| 53.29 | +0.89 | +1.70% | 10 | 352 | 370.00 | 39.70 | 0.00 | - | 5 | 845 |
| 49.95 | -1.27 | -2.48% | 3 | 375 | 380.00 | 44.40 | +1.00 | +2.30% | 3 | 589 |
| 45.95 | 0.00 | - | 1 | 605 | 390.00 | 50.45 | 0.00 | - | 41 | 845 |
| 39.42 | +4.42 | +12.63% | 5 | 983 | 400.00 | 55.06 | 0.00 | - | 1 | 541 |
| 35.87 | +2.12 | +6.28% | 7 | 736 | 410.00 | 58.80 | 0.00 | - | 1 | 110 |
| 30.65 | -0.05 | -0.16% | 18 | 4,242 | 420.00 | 67.06 | 0.00 | - | 2 | 167 |
| 27.35 | +1.35 | +5.19% | 6 | 3,859 | 430.00 | 75.05 | -3.10 | -3.97% | 1 | 690 |
| 22.22 | 0.00 | - | 4 | 1,169 | 440.00 | 90.45 | 0.00 | - | 5 | 573 |
| 21.35 | +1.55 | +7.83% | 2 | 960 | 450.00 | 88.75 | 0.00 | - | 10 | 363 |
| 19.00 | +2.25 | +13.43% | 5 | 447 | 460.00 | 101.11 | 0.00 | - | 2 | 98 |
| 17.80 | 0.00 | - | 8 | 556 | 470.00 | 147.30 | 0.00 | - | 4 | 10 |
| 14.35 | -1.15 | -7.42% | 30 | 823 | 480.00 | 146.98 | 0.00 | - | 6 | 12 |
| 12.35 | 0.00 | - | 6 | 348 | 490.00 | 132.90 | 0.00 | - | 2 | 4 |
| 10.65 | 0.00 | - | 1 | 278 | 495.00 | 173.15 | 0.00 | - | 50 | 0 |
| 10.05 | 0.00 | - | 6 | 1,042 | 500.00 | 166.38 | 0.00 | - | 2 | 0 |
| 9.00 | 0.00 | - | 1 | 186 | 505.00 | 128.75 | 0.00 | - | 1 | 0 |
| 8.70 | 0.00 | - | 6 | 123 | 510.00 | 138.25 | -19.34 | -12.27% | 1 | 0 |
| 7.75 | 0.00 | - | 2 | 53 | 515.00 | 167.13 | 0.00 | - | 2 | 0 |
| 7.20 | 0.00 | - | 1 | 118 | 520.00 | 166.45 | 0.00 | - | 8 | 70 |
| 7.30 | 0.00 | - | 1 | 49 | 525.00 | 176.55 | 0.00 | - | 85 | 0 |
| 6.20 | 0.00 | - | 1 | 116 | 530.00 | 197.57 | 0.00 | - | 14 | 0 |
| 5.90 | +0.90 | +18.00% | 3 | 305 | 540.00 | 192.60 | 0.00 | - | 2 | 0 |
| 5.26 | +0.54 | +11.44% | 9 | 306 | 550.00 | 187.84 | 0.00 | - | 2 | 0 |
| 4.35 | 0.00 | - | 1 | 73 | 560.00 | 226.78 | 0.00 | - | 26 | 0 |
| 3.95 | 0.00 | - | 1 | 77 | 570.00 | 203.35 | 0.00 | - | 1 | 0 |
| 3.15 | +0.15 | +5.00% | 4 | 137 | 580.00 | 242.73 | 0.00 | - | 2 | 0 |
| 2.45 | 0.00 | - | 6 | 64 | 590.00 | 245.05 | 0.00 | - | 1 | 4 |
| 2.62 | 0.00 | - | 24 | 623 | 600.00 | 250.07 | 0.00 | - | 4 | 0 |
| 2.05 | 0.00 | - | 1 | 84 | 610.00 | 262.78 | 0.00 | - | 32 | 0 |
| 1.63 | +0.64 | +64.65% | 3 | 45 | 620.00 | 275.63 | 0.00 | - | 2 | 0 |
| 1.44 | +0.08 | +5.88% | 2 | 169 | 630.00 | 263.66 | 0.00 | - | 1 | 11 |
| 1.30 | -0.08 | -5.80% | 1 | 347 | 640.00 | 267.42 | 0.00 | - | 3 | 0 |
| 1.14 | -0.11 | -8.80% | 4 | 134 | 650.00 | 242.50 | 0.00 | - | 2 | 17 |
| 1.10 | 0.00 | - | 10 | 551 | 660.00 | 312.62 | 0.00 | - | 2 | 0 |
| 0.42 | 0.00 | - | 1 | 38 | 670.00 | 236.40 | 0.00 | - | 3 | 6 |
| 0.35 | 0.00 | - | 1 | 66 | 680.00 | 245.05 | 0.00 | - | - | 0 |
| 0.58 | 0.00 | - | 1 | 48 | 690.00 | 258.13 | 0.00 | - | 10 | 0 |
| 0.60 | +0.23 | +62.16% | 1 | 232 | 700.00 | 267.46 | 0.00 | - | 10 | 0 |
| 0.64 | 0.00 | - | 5 | 17 | 710.00 | 245.65 | 0.00 | - | 2 | 2 |
| 0.26 | 0.00 | - | 1 | 31 | 720.00 | 142.50 | 0.00 | - | - | 1 |
| 0.46 | 0.00 | - | 3 | 1,340 | 730.00 | 285.50 | 0.00 | - | 1 | 0 |
| 0.22 | 0.00 | - | 4 | 51 | 740.00 | 386.13 | 0.00 | - | 2 | 0 |
| 0.32 | 0.00 | - | 2 | 77 | 750.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 2 | 23 | 760.00 | 388.26 | 0.00 | - | 4 | 1 |
| 0.35 | 0.00 | - | 2 | 31 | 770.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 2 | 49 | 780.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 2 | 24 | 790.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 142 | 800.00 | 434.75 | 0.00 | - | 110 | 0 |
| 0.13 | 0.00 | - | 2 | 112 | 820.00 | 452.88 | -2.57 | -0.56% | 150 | 0 |
| 0.14 | 0.00 | - | 51 | 48 | 840.00 | 486.17 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 2 | 46 | 860.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 301 | 880.00 | 600.21 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 10 | 109 | 900.00 | 514.70 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 10 | 80 | 920.00 | 612.77 | 0.00 | - | 4 | 0 |
| 0.12 | 0.00 | - | 2 | 298 | 940.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 2 | 49 | 960.00 | 597.66 | 0.00 | - | 2 | 0 |
| 0.18 | 0.00 | - | 10 | 93 | 980.00 | 594.70 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 3 | 114 | 1,000.00 | 614.70 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 2 | 75 | 1,020.00 | 474.48 | 0.00 | - | 1 | 6 |
| 0.08 | 0.00 | - | 58 | 719 | 1,040.00 | 675.70 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. All rights reserved.
