Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 380.00 | 0.10 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 390.00 | 0.03 | 0.00 | - | 8 | 42 |
| 71.50 | 0.00 | - | - | 1 | 400.00 | 0.03 | 0.00 | - | 5 | 22 |
| - | - | - | - | - | 410.00 | 0.12 | 0.00 | - | 4 | 262 |
| - | - | - | - | - | 415.00 | 0.16 | 0.00 | - | 16 | 28 |
| 48.96 | 0.00 | - | 2 | 2 | 420.00 | 0.42 | 0.00 | - | 22 | 23 |
| - | - | - | - | - | 425.00 | 0.47 | +0.22 | +88.00% | 4 | 42 |
| - | - | - | - | - | 430.00 | 0.63 | +0.19 | +43.18% | 12 | 114 |
| - | - | - | - | - | 435.00 | 0.90 | +0.23 | +34.33% | 22 | 102 |
| 45.00 | 0.00 | - | - | 1 | 440.00 | 1.37 | +0.42 | +44.21% | 25 | 168 |
| 31.00 | 0.00 | - | 2 | 4 | 445.00 | 1.95 | +0.43 | +28.29% | 7 | 106 |
| 20.45 | -4.30 | -17.37% | 8 | 4 | 450.00 | 2.95 | +0.99 | +50.51% | 33 | 190 |
| 16.35 | -9.65 | -37.12% | 1 | 1 | 455.00 | 4.08 | +1.23 | +43.16% | 69 | 168 |
| 13.00 | -4.04 | -23.71% | 12 | 16 | 460.00 | 5.78 | +1.73 | +42.72% | 61 | 176 |
| 9.95 | -4.10 | -29.18% | 35 | 13 | 465.00 | 7.74 | +2.24 | +40.73% | 83 | 131 |
| 8.76 | -3.64 | -29.35% | 43 | 20 | 467.50 | 8.95 | +2.10 | +30.66% | 36 | 23 |
| 7.60 | -3.70 | -32.74% | 105 | 90 | 470.00 | 10.05 | +2.30 | +29.68% | 95 | 161 |
| 6.45 | -3.25 | -33.51% | 15 | 35 | 472.50 | 11.70 | +3.10 | +36.05% | 57 | 21 |
| 5.47 | -3.18 | -36.76% | 15 | 88 | 475.00 | 12.83 | +2.93 | +29.60% | 45 | 75 |
| 5.10 | -2.20 | -30.14% | 29 | 113 | 477.50 | 12.15 | +0.75 | +6.58% | 11 | 36 |
| 4.01 | -2.31 | -36.55% | 50 | 188 | 480.00 | 16.65 | +3.16 | +23.42% | 8 | 110 |
| 3.25 | -2.40 | -42.48% | 13 | 30 | 482.50 | 14.40 | 0.00 | - | 35 | 26 |
| 2.65 | -1.95 | -42.39% | 15 | 112 | 485.00 | 20.78 | +8.25 | +65.84% | 8 | 38 |
| 2.27 | -1.83 | -44.63% | 13 | 21 | 487.50 | - | - | - | - | - |
| 1.86 | -1.22 | -39.61% | 115 | 127 | 490.00 | 24.35 | +4.74 | +24.17% | 20 | 130 |
| 1.47 | -3.18 | -68.39% | 16 | 15 | 492.50 | - | - | - | - | - |
| 1.37 | -0.98 | -43.36% | 40 | 120 | 495.00 | 23.44 | 0.00 | - | 2 | 88 |
| 0.82 | -0.66 | -45.83% | 206 | 419 | 500.00 | 28.25 | -0.17 | -0.60% | 7 | 379 |
| 0.50 | -0.48 | -48.98% | 32 | 136 | 505.00 | 32.49 | 0.00 | - | 70 | 17 |
| 0.40 | -0.18 | -31.03% | 333 | 511 | 510.00 | 38.75 | +6.84 | +21.44% | 1 | 8 |
| 0.28 | -0.17 | -37.78% | 3 | 96 | 515.00 | 36.68 | 0.00 | - | 2 | 238 |
| 0.23 | -0.18 | -43.90% | 2 | 64 | 520.00 | 42.67 | 0.00 | - | 3 | 0 |
| 0.13 | -0.14 | -51.85% | 3 | 49 | 525.00 | - | - | - | - | - |
| 0.15 | +0.01 | +7.14% | 25 | 35 | 530.00 | 55.67 | 0.00 | - | 5 | 0 |
| 1.07 | 0.00 | - | 1 | 16 | 535.00 | 62.78 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 4 | 10 | 540.00 | 63.65 | 0.00 | - | 1 | 0 |
| 0.01 | -0.09 | -90.00% | 11 | 7 | 545.00 | 58.62 | 0.00 | - | 1 | 0 |
| 0.21 | 0.00 | - | 21 | 58 | 550.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 10 | 10 | 555.00 | 84.37 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 20 | 13 | 560.00 | 89.00 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 1 | 3 | 565.00 | 64.00 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 100 | 104 | 570.00 | 97.67 | 0.00 | - | - | 0 |
| 0.26 | 0.00 | - | 1 | 3 | 575.00 | 95.00 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 1 | 6 | 580.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 1 | 11 | 585.00 | 108.30 | 0.00 | - | 1 | 0 |
| 0.21 | 0.00 | - | - | 6 | 590.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 0 | 600.00 | - | - | - | - | - |
| - | - | - | - | - | 615.00 | 142.65 | 0.00 | - | - | 0 |
| 0.34 | 0.00 | - | 5 | 5 | 680.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.