Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
570.93+10.65 (+1.90%)
At close: 04:00PM EST
570.11 -0.82 (-0.14%)
After hours: 07:26PM EST
In the money
Show:ListStraddle
Calls
20 September 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----270.001.060.00-12264
-----275.001.230.00-55139
-----280.001.260.00-2333
-----285.001.000.00-1129
-----290.001.960.00-27
-----295.001.820.00-121
276.460.00-22300.002.050.00-188
-----305.001.410.00-55
-----310.002.750.00--0
-----315.003.050.00-111
-----325.002.500.00-23
-----330.003.730.00--1
-----335.003.950.00-22
-----340.003.300.00-22
-----350.003.650.00-5065
280.000.00--1355.004.150.00-26
273.100.00--1360.005.600.00-237
181.160.00--1365.005.150.00-1218
239.650.00--1370.006.300.00-117
242.220.00-11375.003.900.00-28
-----380.005.600.00-913
-----385.005.000.00-26
170.150.00-11390.005.850.00-133
-----395.008.450.00-1234
216.000.00-213400.006.55-0.53-7.49%3217
212.180.00-21405.0010.350.00-327
207.460.00--12410.007.50-1.80-19.35%1165
-----415.0012.350.00-331
-----420.0012.600.00-1322
187.500.00-121425.009.35-5.20-35.74%114
149.400.00-12430.0011.150.00-149
182.700.00-33435.0010.70-5.10-32.28%127
141.500.00-34440.0013.550.00-1138
135.250.00-17445.0018.530.00-430
118.850.00-78450.0013.05-3.60-21.62%200361
115.950.00-1518455.0014.800.00-124
112.700.00-1224460.0015.900.00-1105
104.110.00-113465.0017.200.00-889
100.620.00-15470.0019.900.00-10178
-----475.0020.500.00-136
112.390.00-14480.0028.380.00-1499
95.700.00-912485.0026.500.00-7287
88.750.00-78490.0020.95-2.29-9.85%2580
89.800.00-78495.0029.650.00-2457
85.610.00-237500.0024.300.00-7329
83.540.00-16505.0033.300.00-257
80.050.00-825510.0028.91-0.44-1.50%436
127.250.00-17515.0038.210.00-586
82.350.00-57520.0035.400.00-6146
78.100.00-25525.0035.100.00-4741
76.750.00-19530.0037.200.00-155
78.500.00-314535.0049.950.00-2957
82.38+6.53+8.61%1186540.0043.400.00-50158
56.910.00-1610545.0038.80-3.70-8.71%133
65.790.00-2128550.0048.620.00-1229
74.40+10.70+16.80%1521555.0047.950.00-255
71.95+11.43+18.89%2291560.0047.500.00-1074
60.200.00-36565.0047.20-3.17-6.29%1888
58.450.00-115570.0049.55-9.70-16.37%20201
64.25+3.05+4.98%520575.0052.00-4.95-8.69%364
45.100.00-829580.0055.00-3.00-5.17%276
55.95+3.25+6.17%138585.0057.60-16.55-22.32%434
55.35+6.35+12.96%25152590.0060.30-22.30-27.00%1142
53.90+13.32+32.82%124595.0068.000.00-452
51.65+4.80+10.25%9105600.0079.550.00-551
50.30+7.69+18.05%235605.0088.700.00-738
48.25+7.80+19.28%246610.0077.550.00-576
37.000.00-135615.0086.960.00-2178
44.15+8.02+22.20%260620.0089.600.00-2071
37.350.00-343625.0057.550.00-29
28.250.00-841630.0060.950.00-13
31.400.00-1162635.0075.800.00-117
36.00+3.50+10.77%9110640.0060.650.00-18
29.350.00-743645.00117.470.00-212
30.45+2.68+9.65%674650.0064.000.00-639
28.450.00-427655.00126.550.00-510
29.00+8.60+42.16%573660.00130.500.00-1843
25.800.00-127665.00111.450.00-1019
25.600.00-115670.00102.740.00-21
21.340.00-113675.00143.400.00-17
23.950.00-1150680.00127.400.00-115
21.550.00-151685.00111.220.00-23
22.30+1.75+8.52%226690.00136.050.00-517
19.200.00-638695.00110.290.00-211
21.20+3.05+16.80%4121700.00164.630.00-162
17.750.00-313705.0099.700.00-26
18.350.00-6132710.00101.860.00-29
16.000.00-116715.00158.550.00-613
14.800.00-397720.00122.150.00-229
15.60-11.05-41.46%511725.00121.850.00-212
14.65-1.15-7.28%610730.00139.320.00-24
12.800.00-15735.00-----
14.90+2.85+23.65%919740.00-----
12.75-7.00-35.44%614745.00-----
13.35+4.30+47.51%42233750.00-----
11.90+4.20+54.55%93755.00-----
21.600.00-260760.00153.750.00--0
10.550.00-660765.00-----
7.150.00-113770.00-----
7.950.00-24775.00-----
19.850.00-222780.00-----
6.950.00-8342785.00-----
7.400.00-117790.00-----
6.800.00-211795.00-----
7.20-0.35-4.64%164800.00202.900.00--0
15.750.00-66805.00-----
5.600.00-422810.00-----
5.95-4.54-43.28%119815.00-----
5.690.00-216820.00-----
5.850.00-211825.00-----
3.210.00-119830.00-----
3.650.00-120840.00-----
3.950.00-527860.00229.770.00--0
1.900.00-251880.00-----
2.38+0.08+3.48%245900.00295.710.00--0
2.12+0.49+30.06%2678920.00289.290.00--0
1.72+0.12+7.50%3862940.00-----