Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
553.44+15.87 (+2.95%)
At close: 04:00PM EST
552.79 -0.65 (-0.12%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Calls
21 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
408.500.00-13165.000.060.00-153
176.250.00--1170.000.090.00-290
388.100.00-10175.000.100.00-320
161.550.00--1180.000.070.00-452
-----185.000.110.00-126
-----190.000.140.00-2124
407.960.00--1195.000.160.00-215
416.250.00-15200.000.100.00-298
359.650.00-11210.000.130.00-265
392.100.00-11220.000.290.00-17143
396.970.00-211230.000.180.00-297
353.860.00-21240.000.190.00-2169
348.400.00-235250.000.170.00-2168
338.900.00-226260.000.400.00-140
277.450.00-240270.000.380.00-2117
292.130.00-13130280.000.620.00-3193
283.000.00-143290.000.670.00-33936
247.020.00-527300.000.850.00-8314
274.980.00-148310.000.370.00-1339
320.650.00-135320.001.090.00-3432
209.880.00-145330.001.270.00-2528
276.200.00-2151340.001.540.00-15803
286.540.00-152350.002.050.00-2387
192.500.00-1761360.001.83-0.83-31.20%151,447
216.070.00-189370.002.20-0.41-15.71%169982
190.000.00-298380.003.400.00-1635
222.550.00-542390.002.97-0.85-22.25%41,202
163.000.00-481400.003.45-0.95-21.59%3526
177.090.00-172410.004.55-1.35-22.88%1394
132.500.00-5151420.006.250.00-5779
139.35+14.35+11.48%173430.007.440.00-4216
114.600.00-14388440.007.56-1.39-15.53%1454
108.000.00-1341450.008.25-1.78-17.75%351,503
98.450.00-479460.009.73-3.53-26.62%6296
93.090.00-3118470.0011.60-2.40-17.14%1600
95.31+13.31+16.23%7102480.0013.38-3.62-21.29%22820
84.47+5.42+6.86%16159490.0016.55-2.60-13.58%3798
81.50+9.40+13.04%1193500.0018.07-3.88-17.68%125801
65.760.00-4127510.0021.10-4.15-16.44%12231
68.72+9.97+16.97%2275520.0024.61-5.81-19.10%113418
60.99+8.49+16.17%6277530.0028.34-5.00-15.00%15226
55.50+9.40+20.39%38290540.0033.35-6.15-15.57%15521
49.85+8.55+20.70%82593550.0036.90-7.90-17.63%41455
44.75+6.55+17.15%34555560.0041.79-8.11-16.25%40291
40.19+6.34+18.73%10544570.0047.15-8.35-15.05%26366
33.48+3.63+12.16%5334580.0053.55-8.40-13.56%3261
29.98+4.59+18.08%3414590.0062.05-12.45-16.71%2553
28.21+5.71+25.38%891,272600.0064.68-9.76-13.11%11353
25.00+5.36+27.29%3485610.0083.440.00-1612
22.30+5.30+31.18%18867620.0082.90-10.25-11.00%40587
19.45+4.60+30.98%8541630.0096.730.00-1291
17.80+4.00+28.99%8618640.00114.650.00-1983
15.60+4.33+38.42%31563650.00110.450.00-165
13.55+3.74+38.12%8500660.0065.250.00-221
11.23+2.33+26.18%10155670.00110.110.00-112
10.00+2.75+37.93%3753680.0067.150.00-110
6.830.00-10145690.0092.750.00-1112
7.40+1.89+34.30%40579700.00108.580.00-10654
6.37+0.27+4.43%21150710.00116.200.00-21
6.05+2.05+51.25%4204720.00120.650.00-21
5.00+1.35+36.99%1148730.00-----
4.17+1.17+39.00%20197740.00251.270.00-20
3.10+0.78+33.62%2429760.00-----
1.970.00-2153780.00-----
1.70+0.35+25.93%2214800.00-----
1.40+0.23+19.66%1358820.00-----
1.12+0.22+24.44%6716840.00226.000.00-40
1.100.00-2451860.00-----
0.900.00-4480880.00-----
0.62+0.14+29.17%22314900.00-----
0.450.00-55387920.00-----
0.360.00-25940.00-----