Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 321.70 | 0.00 | - | 1 | 0 | 165.00 | 0.03 | 0.00 | - | 2 | 54 |
| 176.25 | 0.00 | - | - | 1 | 170.00 | 0.09 | 0.00 | - | 2 | 90 |
| 388.10 | 0.00 | - | 1 | 0 | 175.00 | 0.07 | 0.00 | - | 6 | 0 |
| 161.55 | 0.00 | - | - | 1 | 180.00 | 0.07 | 0.00 | - | 4 | 52 |
| - | - | - | - | - | 185.00 | 0.11 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 190.00 | 0.10 | 0.00 | - | 100 | 0 |
| 361.30 | 0.00 | - | 1 | 0 | 195.00 | 0.29 | 0.00 | - | 3 | 18 |
| 280.00 | 0.00 | - | 1 | 0 | 200.00 | 0.10 | 0.00 | - | 2 | 98 |
| 359.65 | 0.00 | - | 1 | 1 | 210.00 | 0.10 | 0.00 | - | 1 | 66 |
| 368.84 | 0.00 | - | 1 | 1 | 220.00 | 0.08 | 0.00 | - | 256 | 0 |
| 396.97 | 0.00 | - | 2 | 11 | 230.00 | 0.10 | 0.00 | - | 1 | 0 |
| 353.86 | 0.00 | - | 2 | 1 | 240.00 | 0.29 | 0.00 | - | 63 | 180 |
| 348.40 | 0.00 | - | 2 | 35 | 250.00 | 0.15 | 0.00 | - | 2 | 0 |
| 338.90 | 0.00 | - | 2 | 26 | 260.00 | 0.10 | 0.00 | - | 1 | 0 |
| 277.45 | 0.00 | - | 2 | 40 | 270.00 | 0.10 | 0.00 | - | 4 | 0 |
| 232.40 | 0.00 | - | 1 | 0 | 280.00 | 0.26 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 285.00 | 0.38 | 0.00 | - | - | 0 |
| 283.00 | 0.00 | - | 1 | 43 | 290.00 | 0.35 | 0.00 | - | 1 | 0 |
| 193.19 | 0.00 | - | 2 | 0 | 300.00 | 0.38 | 0.00 | - | 4 | 0 |
| 274.98 | 0.00 | - | 1 | 48 | 310.00 | 0.55 | 0.00 | - | 3 | 0 |
| 187.00 | 0.00 | - | 2 | 0 | 320.00 | 0.65 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 325.00 | 0.68 | 0.00 | - | 6 | 0 |
| 209.88 | 0.00 | - | 1 | 45 | 330.00 | 0.74 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 335.00 | 0.95 | 0.00 | - | 1 | 0 |
| 214.28 | 0.00 | - | 2 | 151 | 340.00 | 0.95 | 0.00 | - | 10 | 0 |
| 122.27 | 0.00 | - | 6 | 0 | 350.00 | 1.01 | 0.00 | - | 23 | 0 |
| 120.00 | 0.00 | - | 2 | 0 | 355.00 | 1.65 | 0.00 | - | 1 | 0 |
| 119.40 | 0.00 | - | 5 | 0 | 360.00 | 1.28 | 0.00 | - | 22 | 0 |
| - | - | - | - | - | 365.00 | 1.53 | 0.00 | - | 3 | 0 |
| 118.14 | 0.00 | - | 1 | 0 | 370.00 | 1.71 | 0.00 | - | 3 | 0 |
| 100.50 | 0.00 | - | 1 | 0 | 375.00 | 2.08 | 0.00 | - | 1 | 0 |
| 93.00 | 0.00 | - | 2 | 0 | 380.00 | 2.30 | 0.00 | - | 130 | 0 |
| - | - | - | - | - | 385.00 | 2.56 | 0.00 | - | 5 | 0 |
| 92.40 | 0.00 | - | 1 | 0 | 390.00 | 3.00 | 0.00 | - | 116 | 0 |
| - | - | - | - | - | 395.00 | 3.42 | 0.00 | - | 3 | 0 |
| 77.35 | 0.00 | - | 1 | 0 | 400.00 | 4.00 | 0.00 | - | 32 | 0 |
| 90.30 | 0.00 | - | 2 | 0 | 405.00 | 4.60 | 0.00 | - | 4 | 0 |
| 72.75 | 0.00 | - | 5 | 0 | 410.00 | 5.30 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 415.00 | 6.00 | 0.00 | - | 10 | 0 |
| 62.40 | 0.00 | - | 2 | 0 | 420.00 | 6.90 | 0.00 | - | 19 | 0 |
| 54.97 | 0.00 | - | 1 | 0 | 425.00 | 7.85 | 0.00 | - | 39 | 0 |
| 57.38 | 0.00 | - | 1 | 0 | 430.00 | 8.80 | 0.00 | - | 23 | 0 |
| 49.90 | 0.00 | - | 1 | 0 | 435.00 | 10.00 | 0.00 | - | 6 | 0 |
| 44.25 | 0.00 | - | 3 | 0 | 440.00 | 11.21 | 0.00 | - | 25 | 0 |
| 48.44 | 0.00 | - | 2 | 0 | 445.00 | 12.85 | 0.00 | - | 16 | 0 |
| 42.60 | 0.00 | - | 14 | 0 | 450.00 | 14.75 | 0.00 | - | 49 | 0 |
| 38.95 | 0.00 | - | 3 | 0 | 455.00 | 16.20 | 0.00 | - | 29 | 0 |
| 36.09 | 0.00 | - | 10 | 0 | 460.00 | 18.35 | 0.00 | - | 10 | 0 |
| 32.55 | 0.00 | - | 7 | 0 | 465.00 | 20.05 | 0.00 | - | 9 | 0 |
| 29.70 | 0.00 | - | 27 | 0 | 470.00 | 22.94 | 0.00 | - | 33 | 0 |
| 27.30 | 0.00 | - | 32 | 0 | 475.00 | 24.95 | 0.00 | - | 44 | 0 |
| 25.05 | 0.00 | - | 47 | 0 | 480.00 | 29.20 | 0.00 | - | 3 | 0 |
| 22.72 | 0.00 | - | 13 | 0 | 485.00 | 31.30 | 0.00 | - | 1 | 0 |
| 20.18 | 0.00 | - | 6 | 0 | 490.00 | 33.58 | 0.00 | - | 56 | 0 |
| 18.29 | 0.00 | - | 4 | 0 | 495.00 | 36.35 | 0.00 | - | 5 | 0 |
| 16.85 | 0.00 | - | 54 | 0 | 500.00 | 39.15 | 0.00 | - | 10 | 0 |
| 15.02 | 0.00 | - | 36 | 0 | 505.00 | 43.22 | 0.00 | - | 1 | 0 |
| 13.12 | 0.00 | - | 54 | 0 | 510.00 | 46.00 | 0.00 | - | 2 | 0 |
| 12.10 | 0.00 | - | 7 | 0 | 515.00 | 51.00 | 0.00 | - | 2 | 0 |
| 10.50 | 0.00 | - | 56 | 0 | 520.00 | 56.93 | 0.00 | - | 7 | 0 |
| 9.60 | 0.00 | - | 16 | 0 | 525.00 | 57.74 | 0.00 | - | 4 | 0 |
| 8.45 | 0.00 | - | 13 | 0 | 530.00 | 61.80 | 0.00 | - | 1 | 0 |
| 7.50 | 0.00 | - | 23 | 0 | 535.00 | 70.69 | 0.00 | - | 10 | 0 |
| 6.70 | 0.00 | - | 10 | 0 | 540.00 | 75.98 | 0.00 | - | 1 | 0 |
| 5.87 | 0.00 | - | 12 | 0 | 545.00 | 72.45 | 0.00 | - | 1 | 0 |
| 5.10 | 0.00 | - | 64 | 0 | 550.00 | 78.68 | 0.00 | - | 7 | 0 |
| 4.55 | 0.00 | - | 2 | 0 | 555.00 | 88.58 | 0.00 | - | 11 | 0 |
| 4.00 | 0.00 | - | 18 | 0 | 560.00 | 89.71 | 0.00 | - | 1 | 0 |
| 3.50 | 0.00 | - | 3 | 0 | 565.00 | 95.02 | 0.00 | - | 9 | 0 |
| 3.05 | 0.00 | - | 15 | 0 | 570.00 | 99.00 | 0.00 | - | 2 | 0 |
| 2.37 | 0.00 | - | 4 | 0 | 575.00 | 78.85 | 0.00 | - | - | 0 |
| 2.34 | 0.00 | - | 24 | 0 | 580.00 | 109.25 | 0.00 | - | 210 | 0 |
| 2.31 | 0.00 | - | 2 | 0 | 585.00 | 103.55 | 0.00 | - | 2 | 0 |
| 1.81 | 0.00 | - | 32 | 0 | 590.00 | 120.10 | 0.00 | - | 880 | 0 |
| 1.50 | 0.00 | - | 7 | 0 | 595.00 | 120.97 | 0.00 | - | 2 | 0 |
| 1.40 | 0.00 | - | 64 | 0 | 600.00 | 131.60 | 0.00 | - | 12 | 0 |
| 1.10 | 0.00 | - | 2 | 0 | 605.00 | - | - | - | - | - |
| 1.02 | 0.00 | - | 7 | 0 | 610.00 | 133.50 | 0.00 | - | 580 | 0 |
| 1.35 | 0.00 | - | 1 | 0 | 615.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 13 | 0 | 620.00 | 143.50 | 0.00 | - | 20 | 0 |
| 1.67 | 0.00 | - | 1 | 0 | 625.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 2 | 0 | 630.00 | 154.10 | 0.00 | - | 761 | 0 |
| 1.35 | 0.00 | - | 2 | 0 | 635.00 | 151.95 | 0.00 | - | - | 0 |
| 0.54 | 0.00 | - | 26 | 0 | 640.00 | 174.55 | 0.00 | - | 12 | 0 |
| 2.47 | 0.00 | - | 6 | 0 | 645.00 | 174.46 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 1 | 0 | 650.00 | 178.30 | 0.00 | - | 9 | 0 |
| 0.43 | 0.00 | - | 2 | 0 | 655.00 | 184.42 | 0.00 | - | - | 0 |
| 0.50 | 0.00 | - | 1 | 0 | 660.00 | 186.63 | 0.00 | - | 2 | 0 |
| 0.32 | 0.00 | - | 3 | 0 | 665.00 | 188.13 | 0.00 | - | - | 0 |
| 0.36 | 0.00 | - | 2 | 0 | 670.00 | 196.00 | 0.00 | - | 4 | 0 |
| 0.27 | 0.00 | - | 2 | 0 | 680.00 | 106.88 | 0.00 | - | 1 | 0 |
| 0.21 | 0.00 | - | 1 | 0 | 685.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 2 | 0 | 690.00 | 92.75 | 0.00 | - | 11 | 12 |
| 0.28 | 0.00 | - | 2 | 0 | 695.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 102 | 0 | 700.00 | 218.06 | 0.00 | - | 2 | 0 |
| 0.30 | 0.00 | - | 3 | 0 | 710.00 | 226.96 | 0.00 | - | 2 | 0 |
| 0.20 | 0.00 | - | 1 | 0 | 720.00 | 211.13 | 0.00 | - | 2 | 0 |
| 0.14 | 0.00 | - | 3 | 0 | 730.00 | 212.89 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 735.00 | 248.40 | 0.00 | - | - | 0 |
| 0.23 | 0.00 | - | 1 | 0 | 740.00 | 253.38 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 745.00 | 256.23 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 750.00 | 249.16 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 1 | 0 | 760.00 | 255.17 | 0.00 | - | 1 | 0 |
| 0.28 | 0.00 | - | 1 | 0 | 780.00 | 270.80 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 6 | 0 | 800.00 | 291.13 | 0.00 | - | 2 | 0 |
| 0.14 | 0.00 | - | 21 | 0 | 820.00 | 310.71 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 1 | 0 | 840.00 | 226.00 | 0.00 | - | 4 | 0 |
| 0.06 | 0.00 | - | 6 | 0 | 860.00 | 285.14 | 0.00 | - | 20 | 0 |
| 0.12 | 0.00 | - | 1 | 0 | 880.00 | 305.46 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 25 | 0 | 900.00 | 391.09 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 393 | 920.00 | 410.75 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1 | 0 | 940.00 | 365.80 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.