Australia markets open in 5 hours 19 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
371.04+9.33 (+2.58%)
As of 01:41PM EDT. Market open.
In the money
Show:ListStraddle
Calls
19 January 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
189.880.00-151140.000.60-0.11-15.49%1567
239.900.00-25145.000.870.00-225
-----150.000.860.00-2150
248.900.00--1155.001.160.00-12105
-----160.001.340.00-418
135.100.00--1165.001.670.00-111
179.700.00-119170.001.630.00-1840
151.310.00--3175.002.490.00-426
155.250.00-44180.002.250.00-541
150.600.00-4340185.002.790.00-1110
166.200.00-410190.003.000.00-1117
161.500.00-214195.003.330.00-175
157.250.00-359200.002.850.00-1536
177.050.00-254210.005.100.00-1308
143.150.00-132220.004.350.00-9536
137.300.00-232230.006.450.00-1330
126.600.00-216240.006.250.00-3395
134.000.00-433250.006.95-0.80-10.32%31,063
112.950.00-133260.008.75-0.05-0.57%2539
115.500.00-125270.0010.37+0.12+1.17%3691
108.670.00-529280.0012.500.00-10849
94.940.00-189290.0013.20-1.10-7.69%2572
96.500.00-5151300.0015.30-0.77-4.79%31,069
91.900.00-3134310.0019.300.00-4489
84.31-0.81-0.95%15198320.0020.13-3.12-13.42%21,022
82.500.00-1203330.0026.000.00-3865
72.67-1.33-1.80%3249340.0026.25-2.45-8.54%91663
63.750.00-6814350.0031.500.00-3751
59.82+2.00+3.46%10617360.0037.900.00-261,429
53.29+0.89+1.70%10352370.0039.700.00-5845
49.95-1.27-2.48%3375380.0044.40+1.00+2.30%3589
45.950.00-1605390.0050.450.00-41845
39.42+4.42+12.63%5983400.0055.060.00-1541
35.87+2.12+6.28%7736410.0058.800.00-1110
30.65-0.05-0.16%184,242420.0067.060.00-2167
27.35+1.35+5.19%63,859430.0075.05-3.10-3.97%1690
22.220.00-41,169440.0090.450.00-5573
21.35+1.55+7.83%2960450.0088.750.00-10363
19.00+2.25+13.43%5447460.00101.110.00-298
17.800.00-8556470.00147.300.00-410
14.35-1.15-7.42%30823480.00146.980.00-612
12.350.00-6348490.00132.900.00-24
10.650.00-1278495.00173.150.00-500
10.050.00-61,042500.00166.380.00-20
9.000.00-1186505.00128.750.00-10
8.700.00-6123510.00138.25-19.34-12.27%10
7.750.00-253515.00167.130.00-20
7.200.00-1118520.00166.450.00-870
7.300.00-149525.00176.550.00-850
6.200.00-1116530.00197.570.00-140
5.90+0.90+18.00%3305540.00192.600.00-20
5.26+0.54+11.44%9306550.00187.840.00-20
4.350.00-173560.00226.780.00-260
3.950.00-177570.00203.350.00-10
3.15+0.15+5.00%4137580.00242.730.00-20
2.450.00-664590.00245.050.00-14
2.620.00-24623600.00250.070.00-40
2.050.00-184610.00262.780.00-320
1.63+0.64+64.65%345620.00275.630.00-20
1.44+0.08+5.88%2169630.00263.660.00-111
1.30-0.08-5.80%1347640.00267.420.00-30
1.14-0.11-8.80%4134650.00242.500.00-217
1.100.00-10551660.00312.620.00-20
0.420.00-138670.00236.400.00-36
0.350.00-166680.00245.050.00--0
0.580.00-148690.00258.130.00-100
0.60+0.23+62.16%1232700.00267.460.00-100
0.640.00-517710.00245.650.00-22
0.260.00-131720.00142.500.00--1
0.460.00-31,340730.00285.500.00-10
0.220.00-451740.00386.130.00-20
0.320.00-277750.00-----
0.360.00-223760.00388.260.00-41
0.350.00-231770.00-----
0.380.00-249780.00-----
0.400.00-224790.00-----
0.200.00-2142800.00434.750.00-1100
0.130.00-2112820.00452.88-2.57-0.56%1500
0.140.00-5148840.00486.170.00-20
0.150.00-246860.00-----
0.100.00-5301880.00600.210.00--0
0.200.00-10109900.00514.700.00-10
0.050.00-1080920.00612.770.00-40
0.120.00-2298940.00-----
0.120.00-249960.00597.660.00-20
0.180.00-1093980.00594.700.00-10
0.040.00-31141,000.00614.700.00-10
0.080.00-2751,020.00474.480.00-16
0.080.00-587191,040.00675.700.00-10