Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
550.75+13.18 (+2.45%)
As of 12:05PM EST. Market open.
In the money
Show:ListStraddle
Calls
19 April 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
353.610.00-3232250.000.130.00-140
-----260.000.040.00-120
-----270.000.070.00-277
322.400.00--1280.000.180.00-138
-----290.000.100.00-516
-----300.000.180.00-1030
-----310.000.100.00-193
-----320.000.320.00-17
267.950.00-55330.000.400.00-112
-----340.000.420.00-413
-----345.000.580.00-11
251.640.00-1113350.000.550.00-145
-----355.000.300.00--2
201.500.00-111360.000.730.00-151
-----365.000.830.00--1
-----370.000.930.00-130
-----375.000.790.00-172
209.000.00-12380.000.900.00-21137
152.360.00-42385.001.010.00-248
249.520.00-11390.000.96-0.13-11.93%2180
184.690.00-13395.001.310.00-235
148.850.00-113400.001.13-0.24-17.52%5394
207.500.00-111405.002.260.00-1045
195.280.00-213410.001.810.00-155
129.350.00-44415.001.58-1.21-43.37%141
193.080.00-220420.001.860.00-156
197.000.00-117425.002.05-0.47-18.65%6390
108.870.00-111430.002.900.00-97522
157.380.00-112435.003.150.00-4726
122.000.00-15440.002.93-0.67-18.61%23302
103.420.00-14445.003.15-1.05-25.00%1279
100.920.00-111450.003.47-1.23-26.17%24199
89.470.00--1455.004.20-1.07-20.30%2695
87.730.00-473460.004.60-1.24-21.23%2610
86.280.00-147465.005.34-1.28-19.34%2117
79.290.00-311470.005.55-1.82-24.69%8321
85.15+8.45+11.02%116475.006.60-1.55-19.02%1190
65.900.00-913480.006.94-2.24-24.40%6335
76.66+14.51+23.35%114485.008.76-1.36-13.44%3260
65.610.00-530490.008.77-2.63-23.07%29633
62.040.00-14495.009.50-3.03-24.18%31393
63.25+3.21+5.35%273500.0010.89-3.47-24.16%671,149
89.750.00-118505.0012.09-3.06-20.20%11156
49.390.00-17101510.0013.90-2.80-16.77%9464
47.800.00-264515.0014.98-2.81-15.80%40233
51.15+6.75+15.20%460520.0016.30-4.11-20.14%33359
48.03+10.03+26.39%1250525.0018.75-3.66-16.33%10450
44.00+7.40+20.22%10160530.0020.04-3.97-16.53%7294
41.00+6.55+19.01%8336535.0022.42-4.82-17.69%1400
38.47+7.07+22.52%37161540.0024.45-5.31-17.84%23560
36.15+4.95+15.87%4948545.0026.25-5.85-18.22%18321
33.40+6.15+22.57%174189550.0028.38-6.37-18.33%58295
29.65+5.07+20.63%4073555.0030.75-6.45-17.34%49327
28.50+5.84+25.77%10141560.0033.50-7.43-18.15%20388
25.70+4.19+19.48%3101565.0036.50-6.90-15.90%7675
24.30+4.45+22.42%16214570.0039.15-8.80-18.35%7490
22.18+4.38+24.61%2120575.0042.20-7.65-15.35%6305
19.17+2.02+11.78%27391580.0047.86-5.05-9.54%2383
18.80+3.50+22.88%4244585.0048.85-9.85-16.78%6401
16.07+2.58+19.13%32745590.0052.07-8.17-13.56%1420
14.85+2.53+20.54%8194595.0072.050.00-1164
14.34+3.29+29.77%692,007600.0062.40-7.58-10.83%21,323
12.50+1.50+13.64%12338605.0079.660.00-5207
11.75+2.52+27.30%2393610.0077.940.00-1203
10.97+2.74+33.29%16558615.0082.390.00-3173
10.02+2.44+32.19%22612620.0076.65-7.87-9.31%2150
9.05+2.18+31.73%1324625.0080.38-11.39-12.41%185
7.82+1.24+18.84%4270630.0087.65-7.89-8.26%1773
6.51+0.63+10.71%1435635.0090.360.00-14116
6.88+1.48+27.41%15320640.00102.400.00-1125
6.45+1.54+31.36%4214645.0042.750.00-46115
5.72+1.22+27.11%5771,025650.0057.840.00-189
5.17+1.12+27.65%11192655.00105.050.00-134
4.70+0.95+25.33%5135660.00119.600.00-147
3.54+0.14+4.12%3121665.0053.600.00-215
3.100.00-9159670.0056.900.00-318
3.30+0.60+22.22%227675.0060.950.00-1718
3.20+0.68+26.98%20236680.00132.80-7.56-5.39%16
2.370.00-234685.00-----
2.110.00-4293690.0075.050.00--2
2.18+0.23+11.79%1125695.00-----
2.21+0.51+30.00%8557700.00147.590.00-10
2.10+0.58+38.16%223705.00-----
1.68+0.12+7.69%6141710.0087.180.00-10
1.280.00-539715.00-----
1.36+0.20+17.24%1104720.00168.230.00-61
1.370.00-316725.00114.050.00--0
1.070.00-2120730.00-----
1.160.00-4328735.00-----
0.830.00-5320740.00-----
5.390.00-512745.00-----
0.750.00-27188750.00-----
1.400.00-22755.00-----
1.200.00-696760.00207.950.00--0
0.610.00-26765.00-----
0.750.00-210770.00-----
0.64-0.38-37.25%26775.00-----
0.450.00-8187780.00220.500.00--0
0.61+0.16+35.56%15785.00-----
0.880.00-13790.00-----
1.260.00-24795.00-----
0.340.00-14643800.00224.350.00-10
1.060.00-225805.00-----
1.500.00-113810.00-----
2.230.00-2010815.00-----
1.900.00-199820.00288.460.00--0
0.260.00-59825.00-----
1.430.00--20830.00-----
0.220.00-10119840.00287.920.00--0
0.830.00-11845.00-----
0.230.00-111860.00-----
0.250.00-13875.00-----
0.150.00-1105880.00-----
0.450.00--5885.00-----
0.250.00-11890.00-----
0.290.00-1141900.00-----
0.400.00--0910.00-----
0.320.00-57915.00-----
0.270.00-123920.00-----
0.360.00--0925.00-----
0.160.00-11930.00-----
0.270.00-12935.00-----
0.050.00-1111945.00-----