Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 250.00 | 0.60 | 0.00 | - | 50 | 53 |
| - | - | - | - | - | 260.00 | 0.69 | 0.00 | - | 1 | 1 |
| 242.45 | 0.00 | - | 1 | 2 | 270.00 | 0.93 | 0.00 | - | 7 | 263 |
| - | - | - | - | - | 275.00 | 1.23 | 0.00 | - | 55 | 139 |
| - | - | - | - | - | 280.00 | 1.08 | 0.00 | - | 1 | 34 |
| - | - | - | - | - | 285.00 | 1.25 | 0.00 | - | 2 | 131 |
| - | - | - | - | - | 290.00 | 1.20 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 295.00 | 1.82 | 0.00 | - | 1 | 21 |
| 217.75 | 0.00 | - | 1 | 2 | 300.00 | 2.08 | 0.00 | - | 14 | 95 |
| - | - | - | - | - | 305.00 | 2.25 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 310.00 | 2.75 | 0.00 | - | - | 0 |
| - | - | - | - | - | 315.00 | 2.05 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 320.00 | 2.31 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 325.00 | 2.28 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 330.00 | 2.57 | 0.00 | - | 5 | 15 |
| - | - | - | - | - | 335.00 | 2.74 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 340.00 | 3.10 | -0.50 | -13.89% | 1 | 2 |
| - | - | - | - | - | 345.00 | 4.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 350.00 | 3.80 | -1.05 | -21.65% | 10 | 789 |
| 280.00 | 0.00 | - | - | 1 | 355.00 | 5.07 | 0.00 | - | 1 | 8 |
| 118.50 | 0.00 | - | 2 | 3 | 360.00 | 5.85 | 0.00 | - | 1 | 38 |
| 181.16 | 0.00 | - | - | 1 | 365.00 | 6.50 | 0.00 | - | 1 | 21 |
| 110.35 | 0.00 | - | 4 | 5 | 370.00 | 4.90 | 0.00 | - | 1 | 41 |
| 115.01 | 0.00 | - | 1 | 3 | 375.00 | 7.80 | 0.00 | - | 5 | 23 |
| 101.85 | 0.00 | - | 7 | 9 | 380.00 | 6.50 | -2.04 | -23.89% | 5 | 726 |
| 116.65 | 0.00 | - | - | 1 | 385.00 | 7.65 | 0.00 | - | 6 | 44 |
| 170.15 | 0.00 | - | 1 | 1 | 390.00 | 9.80 | 0.00 | - | 30 | 332 |
| - | - | - | - | - | 395.00 | 11.45 | 0.00 | - | 3 | 59 |
| 88.00 | 0.00 | - | 10 | 26 | 400.00 | 10.00 | -0.23 | -2.25% | 146 | 411 |
| 212.18 | 0.00 | - | 2 | 1 | 405.00 | 12.25 | 0.00 | - | 2 | 61 |
| 94.30 | 0.00 | - | 1 | 12 | 410.00 | 14.70 | 0.00 | - | 4 | 186 |
| - | - | - | - | - | 415.00 | 13.50 | 0.00 | - | 10 | 251 |
| 92.46 | 0.00 | - | 1 | 3 | 420.00 | 15.75 | 0.00 | - | 1 | 386 |
| 77.80 | 0.00 | - | 10 | 24 | 425.00 | 15.60 | -2.65 | -14.52% | 2 | 159 |
| 72.27 | 0.00 | - | 1 | 5 | 430.00 | 20.05 | 0.00 | - | 1 | 560 |
| 182.70 | 0.00 | - | 3 | 3 | 435.00 | 19.60 | 0.00 | - | 26 | 111 |
| 58.35 | 0.00 | - | 1 | 17 | 440.00 | 22.20 | 0.00 | - | 3 | 186 |
| 73.10 | 0.00 | - | 5 | 10 | 445.00 | 22.00 | 0.00 | - | 2 | 128 |
| 57.50 | 0.00 | - | 4 | 35 | 450.00 | 25.00 | 0.00 | - | 1 | 1,723 |
| 51.67 | 0.00 | - | 2 | 41 | 455.00 | 27.90 | 0.00 | - | 3 | 78 |
| 54.75 | 0.00 | - | 7 | 30 | 460.00 | 25.81 | -3.66 | -12.42% | 5 | 222 |
| 47.50 | 0.00 | - | 1 | 23 | 465.00 | 33.73 | 0.00 | - | 1 | 191 |
| 46.50 | 0.00 | - | 6 | 60 | 470.00 | 29.93 | -4.12 | -12.10% | 5 | 199 |
| 47.82 | +6.12 | +14.68% | 2 | 13 | 475.00 | 34.22 | -1.73 | -4.81% | 91 | 194 |
| 43.95 | -0.25 | -0.57% | 8 | 52 | 480.00 | 36.50 | -2.95 | -7.48% | 2 | 314 |
| 41.60 | +1.80 | +4.52% | 10 | 34 | 485.00 | 44.80 | 0.00 | - | 2 | 114 |
| 39.35 | +1.75 | +4.65% | 5 | 139 | 490.00 | 44.81 | 0.00 | - | 3 | 81 |
| 37.15 | +4.95 | +15.37% | 6 | 31 | 495.00 | 43.85 | -3.20 | -6.80% | 1 | 157 |
| 35.25 | +2.75 | +8.46% | 3 | 291 | 500.00 | 49.91 | 0.00 | - | 1 | 510 |
| 33.95 | +1.30 | +3.98% | 1 | 154 | 505.00 | 53.00 | 0.00 | - | 1 | 79 |
| 28.87 | 0.00 | - | 7 | 232 | 510.00 | 50.30 | 0.00 | - | 17 | 286 |
| 25.00 | 0.00 | - | 3 | 49 | 515.00 | 60.00 | 0.00 | - | 1 | 139 |
| 25.55 | +2.03 | +8.63% | 5 | 141 | 520.00 | 59.00 | -3.69 | -5.89% | 182 | 179 |
| 25.15 | +2.58 | +11.43% | 1 | 28 | 525.00 | 72.45 | 0.00 | - | 2 | 65 |
| 21.89 | 0.00 | - | 3 | 46 | 530.00 | 68.67 | 0.00 | - | 1 | 67 |
| 18.58 | 0.00 | - | 1 | 79 | 535.00 | 78.02 | 0.00 | - | 1 | 62 |
| 19.15 | 0.00 | - | 1 | 165 | 540.00 | 72.50 | -2.75 | -3.65% | 5 | 185 |
| 19.02 | +2.43 | +14.65% | 20 | 112 | 545.00 | 80.92 | 0.00 | - | 4 | 68 |
| 17.70 | +1.39 | +8.52% | 1 | 182 | 550.00 | 80.36 | -9.04 | -10.11% | 2 | 264 |
| 17.75 | +0.65 | +3.80% | 1 | 61 | 555.00 | 93.82 | 0.00 | - | 1 | 96 |
| 16.46 | +2.61 | +18.84% | 1 | 162 | 560.00 | 75.25 | 0.00 | - | 2 | 95 |
| 15.15 | +2.35 | +18.36% | 1 | 55 | 565.00 | 87.03 | 0.00 | - | 1 | 113 |
| 12.85 | 0.00 | - | 1 | 99 | 570.00 | 96.00 | 0.00 | - | 62 | 223 |
| 13.05 | +2.71 | +26.21% | 1 | 58 | 575.00 | 111.10 | 0.00 | - | 2 | 66 |
| 12.10 | +1.15 | +10.50% | 3 | 126 | 580.00 | 109.69 | 0.00 | - | 1 | 103 |
| 10.00 | 0.00 | - | 1 | 82 | 585.00 | 93.45 | 0.00 | - | 5 | 48 |
| 9.35 | +2.00 | +27.21% | 12 | 224 | 590.00 | 116.75 | 0.00 | - | 1 | 158 |
| 9.50 | -7.05 | -42.60% | 4 | 46 | 595.00 | 58.30 | 0.00 | - | 13 | 62 |
| 8.14 | +0.54 | +7.11% | 6 | 378 | 600.00 | 129.47 | 0.00 | - | 1 | 64 |
| 7.49 | -0.61 | -7.53% | 5 | 57 | 605.00 | 141.90 | 0.00 | - | 1 | 35 |
| 5.51 | 0.00 | - | 3 | 86 | 610.00 | 138.80 | 0.00 | - | 170 | 7 |
| 6.80 | 0.00 | - | 2 | 65 | 615.00 | 143.70 | 0.00 | - | 120 | 3 |
| 5.20 | 0.00 | - | 1 | 65 | 620.00 | 122.97 | 0.00 | - | 20 | 51 |
| 4.86 | 0.00 | - | 3 | 52 | 625.00 | 152.50 | 0.00 | - | 10 | 1 |
| 4.35 | 0.00 | - | 1 | 209 | 630.00 | 105.32 | 0.00 | - | 4 | 3 |
| 4.75 | -0.55 | -10.38% | 5 | 127 | 635.00 | 155.25 | 0.00 | - | 32 | 7 |
| 3.54 | 0.00 | - | 1 | 590 | 640.00 | 143.95 | 0.00 | - | 1 | 0 |
| 4.95 | 0.00 | - | 24 | 127 | 645.00 | 165.40 | 0.00 | - | 2 | 2 |
| 2.64 | 0.00 | - | 1 | 119 | 650.00 | 169.15 | 0.00 | - | 30 | 0 |
| 2.50 | 0.00 | - | 1 | 98 | 655.00 | 152.90 | 0.00 | - | 1 | 0 |
| 3.15 | +0.81 | +34.62% | 3 | 70 | 660.00 | 125.25 | 0.00 | - | 4 | 2 |
| 2.35 | 0.00 | - | 2 | 110 | 665.00 | 110.85 | 0.00 | - | 2 | 0 |
| 2.50 | +0.40 | +19.05% | 3 | 40 | 670.00 | 114.75 | 0.00 | - | 2 | 0 |
| 3.05 | 0.00 | - | 1 | 26 | 675.00 | 143.40 | 0.00 | - | 1 | 7 |
| 2.26 | +0.36 | +18.95% | 1 | 75 | 680.00 | 124.75 | 0.00 | - | 1 | 0 |
| 1.35 | 0.00 | - | 5 | 53 | 685.00 | 111.22 | 0.00 | - | 2 | 3 |
| 1.91 | -0.52 | -21.40% | 1 | 42 | 690.00 | 136.05 | 0.00 | - | 5 | 0 |
| 2.15 | 0.00 | - | 9 | 61 | 695.00 | 147.50 | 0.00 | - | 4 | 0 |
| 1.97 | -0.92 | -31.83% | 1 | 120 | 700.00 | 164.63 | 0.00 | - | 1 | 0 |
| 2.49 | 0.00 | - | 2 | 19 | 705.00 | 227.84 | 0.00 | - | 1 | 6 |
| 3.10 | 0.00 | - | 5 | 136 | 710.00 | 232.82 | 0.00 | - | 1 | 2 |
| 1.20 | -3.10 | -72.09% | 9 | 22 | 715.00 | 158.55 | 0.00 | - | 6 | 0 |
| 0.50 | 0.00 | - | 1 | 92 | 720.00 | 122.15 | 0.00 | - | 2 | 29 |
| 13.62 | 0.00 | - | 1 | 17 | 725.00 | 121.85 | 0.00 | - | 2 | 12 |
| 1.00 | 0.00 | - | 1 | 27 | 730.00 | 177.50 | 0.00 | - | 5 | 0 |
| 3.80 | 0.00 | - | 47 | 37 | 735.00 | - | - | - | - | - |
| 2.25 | 0.00 | - | 1 | 11 | 740.00 | - | - | - | - | - |
| 14.95 | 0.00 | - | 3 | 16 | 745.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 1 | 230 | 750.00 | - | - | - | - | - |
| 2.54 | 0.00 | - | 11 | 43 | 755.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 1 | 64 | 760.00 | 153.75 | 0.00 | - | - | 0 |
| 2.06 | 0.00 | - | 90 | 72 | 765.00 | - | - | - | - | - |
| 2.08 | 0.00 | - | 26 | 34 | 770.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 1 | 15 | 775.00 | - | - | - | - | - |
| 2.20 | 0.00 | - | 1 | 26 | 780.00 | - | - | - | - | - |
| 9.15 | 0.00 | - | 1 | 41 | 785.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 1 | 23 | 790.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 3 | 10 | 795.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 52 | 131 | 800.00 | 202.90 | 0.00 | - | - | 0 |
| 0.50 | 0.00 | - | 3 | 6 | 805.00 | - | - | - | - | - |
| 5.25 | 0.00 | - | 1 | 22 | 810.00 | - | - | - | - | - |
| 8.76 | 0.00 | - | 10 | 18 | 815.00 | - | - | - | - | - |
| 0.86 | 0.00 | - | 1 | 22 | 820.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 10 | 825.00 | - | - | - | - | - |
| 1.02 | 0.00 | - | 3 | 32 | 830.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 1 | 21 | 840.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 2 | 32 | 860.00 | 229.77 | 0.00 | - | - | 0 |
| 0.14 | 0.00 | - | 5 | 59 | 880.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 30 | 122 | 900.00 | 295.71 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 1 | 722 | 920.00 | 289.29 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 2 | 477 | 940.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.