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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 165.00 | 2.96 | +2.96 | - | 5 | 0 |
| - | - | - | - | - | 170.00 | 3.05 | 0.00 | - | 10 | 62 |
| - | - | - | - | - | 175.00 | 4.20 | 0.00 | - | 2 | 1 |
| 161.55 | 0.00 | - | - | 1 | 180.00 | 3.80 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 185.00 | 6.90 | 0.00 | - | 2 | 25 |
| - | - | - | - | - | 190.00 | 4.80 | 0.00 | - | 2 | 4 |
| 162.00 | 0.00 | - | - | 2 | 200.00 | 4.97 | 0.00 | - | 1 | 32 |
| - | - | - | - | - | 210.00 | 7.20 | 0.00 | - | 10 | 7 |
| - | - | - | - | - | 220.00 | 6.95 | 0.00 | - | 1 | 2 |
| 159.50 | 0.00 | - | - | 5 | 230.00 | 8.85 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 240.00 | 10.25 | 0.00 | - | 100 | 105 |
| 114.68 | 0.00 | - | 2 | 3 | 250.00 | 13.41 | 0.00 | - | 1 | 10 |
| 107.53 | 0.00 | - | 2 | 3 | 260.00 | 12.35 | 0.00 | - | 1 | 17 |
| 100.15 | 0.00 | - | 1 | 3 | 270.00 | 20.40 | 0.00 | - | 4 | 9 |
| 100.00 | 0.00 | - | - | 1 | 280.00 | 16.50 | 0.00 | - | 1 | 146 |
| - | - | - | - | - | 290.00 | 31.10 | 0.00 | - | 120 | 135 |
| 106.20 | 0.00 | - | 1 | 3 | 300.00 | 22.60 | -3.35 | -12.91% | 11 | 64 |
| 105.45 | 0.00 | - | 4 | 8 | 310.00 | 24.80 | 0.00 | - | 2 | 23 |
| 63.00 | 0.00 | - | 1 | 4 | 320.00 | 27.50 | 0.00 | - | 1 | 22 |
| 73.20 | 0.00 | - | 1 | 5 | 330.00 | 37.40 | 0.00 | - | 1 | 101 |
| 78.55 | 0.00 | - | 1 | 13 | 340.00 | 34.80 | -0.50 | -1.42% | 1 | 310 |
| 72.20 | -8.15 | -10.14% | 1 | 12 | 350.00 | 40.00 | 0.00 | - | 20 | 56 |
| 73.40 | +9.75 | +15.32% | 5 | 702 | 360.00 | 44.05 | 0.00 | - | 114 | 475 |
| 68.24 | -2.26 | -3.21% | 1 | 13 | 370.00 | 45.20 | 0.00 | - | 1 | 30 |
| 62.50 | +4.20 | +7.20% | 1 | 14 | 380.00 | 55.00 | 0.00 | - | 1 | 7 |
| 57.70 | 0.00 | - | 1 | 26 | 390.00 | 66.90 | 0.00 | - | - | 10 |
| 52.00 | 0.00 | - | 1 | 57 | 400.00 | 82.91 | 0.00 | - | 4 | 7 |
| 49.49 | 0.00 | - | 4 | 46 | 410.00 | - | - | - | - | - |
| 44.64 | +4.29 | +10.63% | 3 | 74 | 420.00 | 105.55 | 0.00 | - | 1 | 3 |
| 40.85 | +1.00 | +2.51% | 3 | 23 | 430.00 | - | - | - | - | - |
| 38.07 | 0.00 | - | 2 | 16 | 440.00 | - | - | - | - | - |
| 34.05 | +6.35 | +22.92% | 1 | 116 | 450.00 | - | - | - | - | - |
| 25.45 | 0.00 | - | 20 | 26 | 460.00 | 90.10 | 0.00 | - | 1 | 0 |
| 28.70 | 0.00 | - | 2 | 38 | 470.00 | 119.67 | 0.00 | - | 1 | 3 |
| 14.95 | 0.00 | - | 1 | 17 | 480.00 | - | - | - | - | - |
| 11.50 | 0.00 | - | 1 | 6 | 490.00 | 167.00 | 0.00 | - | - | 0 |
| 17.47 | 0.00 | - | 20 | 66 | 500.00 | 132.70 | 0.00 | - | 3 | 3 |
| 16.85 | 0.00 | - | 3 | 88 | 520.00 | 174.29 | 0.00 | - | - | 0 |
| 8.51 | 0.00 | - | 2 | 32 | 540.00 | 194.33 | 0.00 | - | - | 0 |
| 7.37 | 0.00 | - | 2 | 50 | 560.00 | - | - | - | - | - |
| 8.70 | 0.00 | - | 2 | 78 | 580.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
