Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
341.53-2.58 (-0.75%)
At close: 04:00PM EST
341.11 -0.42 (-0.12%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Calls
19 January 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
203.840.00-247140.002.53-0.07-2.69%580
157.000.00-13145.003.030.00-216
-----150.004.000.00-10125
-----155.004.250.00-536
-----160.004.000.00-117
135.100.00--1165.005.100.00-19
166.170.00-419170.004.82-0.20-3.98%1013
151.310.00--3175.005.450.00-230
122.900.00-12180.007.500.00-113
121.050.00-12185.006.890.00-367
126.410.00-59190.007.07-0.33-4.46%3163
144.950.00-10195.0012.100.00-282
146.030.00-229200.008.000.00-3141
143.000.00-155210.0011.330.00-1249
134.450.00-20220.0010.850.00-1414
125.700.00-836230.0012.650.00-3209
137.120.00-211240.0015.26+0.56+3.81%2190
117.500.00-228250.0016.75+0.40+2.45%4670
110.280.00-1032260.0019.40+0.30+1.57%1184
107.250.00-127270.0021.190.00-9462
99.50-8.50-7.87%259280.0025.00+1.07+4.47%3518
92.070.00-584290.0031.340.00-6454
90.800.00-2141300.0031.45+1.05+3.45%1742
71.550.00-1119310.0036.600.00-3234
75.000.00-3112320.0043.770.00-3509
69.03+3.78+5.79%1153330.0041.900.00-1120
68.250.00-2212340.0051.150.00-5423
63.150.00-2365350.0051.950.00-2474
57.450.00-1397360.0057.450.00-82817
53.00-0.15-0.28%1298370.0067.700.00-40664
48.400.00-2267380.0076.550.00-1344
45.000.00-1349390.0074.800.00-6461
40.800.00-3363400.0080.350.00-4489
33.90-5.18-13.25%4441410.0086.030.00-175
34.300.00-2323,970420.0092.000.00-186
29.05-2.95-9.22%13,710430.0099.450.00-16672
27.50-0.85-3.00%11,058440.00106.540.00-2359
24.69-0.86-3.37%2705450.00114.320.00-2371
20.200.00-5236460.00137.600.00-120
19.50-2.50-11.36%16492470.00132.000.00-113
15.850.00-1671480.00142.500.00-10130
15.300.00-4248490.00159.800.00-24
14.050.00-1163495.00210.700.00-10
15.560.00-155688500.00156.000.00-189
13.500.00-389505.00140.400.00-128
11.790.00-172510.00183.100.00-10
12.950.00-230515.00154.840.00-20
11.060.00-177520.00188.750.00-7070
10.470.00-135525.00121.860.00-1175
13.050.00-22106530.00234.620.00-10
10.210.00-1246540.00248.260.00-50
8.30-0.20-2.35%1208550.00161.000.00-10
7.400.00-263560.00183.080.00-10
6.90-0.50-6.76%182570.00203.350.00-10
8.100.00-2128580.00259.320.00-20
5.100.00-346590.00295.000.00-14
5.20+0.60+13.04%3499600.00293.000.00-50
3.800.00-284610.00241.960.00-547
4.04-0.05-1.22%254620.00275.630.00-20
3.62+0.52+16.77%2110630.00263.660.00-111
2.650.00-2278640.00267.420.00-30
3.850.00-1104650.00242.500.00-217
2.66-0.21-7.32%2564660.00211.000.00-13
2.010.00-237670.00236.400.00-36
1.980.00-166680.00245.050.00--0
1.770.00-548690.00258.130.00-100
1.65-0.40-19.51%5199700.00267.460.00-100
1.980.00-217710.00245.650.00-22
1.53-0.24-13.56%224720.00142.500.00--1
1.42-0.23-13.94%21,341730.00285.500.00-10
1.550.00-228740.00330.050.00-80
1.270.00-172750.00-----
0.980.00-223760.00316.940.00-11
0.920.00-323770.00-----
1.00+0.13+14.94%243780.00-----
0.720.00-612790.00-----
0.970.00-2123800.00434.750.00-1100
0.610.00-396820.00455.450.00-1500
0.540.00-220840.00467.400.00--0
0.470.00-223860.00-----
0.50+0.02+4.17%2251880.00600.210.00--0
0.380.00-693900.00320.700.00--3
0.320.00-250920.00612.770.00-40
0.280.00-2272940.00-----
0.310.00-1231960.00680.160.00-40
0.290.00-1286980.00341.300.00-20
0.270.00-12881,000.00510.260.00-11
0.260.00-2811,020.00474.480.00-16
0.280.00-28381,040.00493.600.00-16