Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 250.00 | 0.84 | 0.00 | - | - | 2 |
| - | - | - | - | - | 260.00 | 1.02 | 0.00 | - | - | 1 |
| - | - | - | - | - | 270.00 | 1.26 | 0.00 | - | 5 | 416 |
| - | - | - | - | - | 280.00 | 1.35 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 290.00 | 1.70 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 300.00 | 2.10 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 310.00 | 2.29 | 0.00 | - | 14 | 12 |
| - | - | - | - | - | 320.00 | 2.97 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 330.00 | 3.90 | 0.00 | - | 4 | 23 |
| - | - | - | - | - | 340.00 | 4.20 | 0.00 | - | 5 | 21 |
| - | - | - | - | - | 350.00 | 4.75 | -0.25 | -5.00% | 2 | 134 |
| - | - | - | - | - | 360.00 | 6.90 | 0.00 | - | 10 | 50 |
| 134.85 | 0.00 | - | 2 | 2 | 370.00 | 6.95 | -0.35 | -4.79% | 2 | 32 |
| 124.55 | 0.00 | - | 16 | 9 | 380.00 | 8.30 | -0.05 | -0.60% | 3 | 33 |
| 100.19 | 0.00 | - | 1 | 8 | 390.00 | 9.65 | -0.93 | -8.79% | 3 | 47 |
| 91.25 | 0.00 | - | 5 | 6 | 400.00 | 11.54 | -1.01 | -8.05% | 5 | 184 |
| 100.10 | 0.00 | - | - | 2 | 410.00 | 14.00 | -2.35 | -14.37% | 16 | 168 |
| 172.75 | 0.00 | - | 1 | 1 | 420.00 | 16.15 | -1.65 | -9.27% | 6 | 214 |
| 70.02 | 0.00 | - | 2 | 2 | 430.00 | 19.10 | -2.50 | -11.57% | 10 | 65 |
| 71.94 | +0.87 | +1.22% | 18 | 45 | 440.00 | 21.97 | -2.38 | -9.77% | 37 | 151 |
| 65.35 | 0.00 | - | 6 | 19 | 450.00 | 24.80 | -5.35 | -17.74% | 5 | 498 |
| 60.60 | +7.97 | +15.14% | 1 | 16 | 460.00 | 31.78 | 0.00 | - | 3 | 336 |
| 48.50 | 0.00 | - | 2 | 37 | 470.00 | 33.60 | -2.85 | -7.82% | 2 | 113 |
| 45.56 | 0.00 | - | 2 | 31 | 480.00 | 36.82 | -7.48 | -16.88% | 1 | 60 |
| 43.75 | +1.15 | +2.70% | 3 | 354 | 490.00 | 51.65 | 0.00 | - | 2 | 199 |
| 33.50 | 0.00 | - | 2 | 54 | 500.00 | 52.51 | 0.00 | - | 1 | 65 |
| 37.96 | +2.91 | +8.30% | 1 | 30 | 505.00 | 52.10 | -8.39 | -13.87% | 2 | 27 |
| 35.04 | +1.14 | +3.36% | 37 | 31 | 510.00 | 54.43 | -6.91 | -11.27% | 17 | 21 |
| 28.30 | 0.00 | - | 8 | 17 | 515.00 | 55.52 | 0.00 | - | 3 | 46 |
| 27.35 | 0.00 | - | 6 | 33 | 520.00 | 59.97 | 0.00 | - | 1 | 119 |
| 29.15 | +4.25 | +17.07% | 3 | 29 | 525.00 | 74.49 | 0.00 | - | 1 | 158 |
| 28.28 | +5.23 | +22.69% | 1 | 26 | 530.00 | 73.53 | 0.00 | - | 2 | 124 |
| 21.50 | 0.00 | - | 2 | 17 | 535.00 | 68.50 | 0.00 | - | 6 | 9 |
| 25.30 | +3.85 | +17.95% | 3 | 108 | 540.00 | 71.00 | 0.00 | - | 1 | 14 |
| 19.25 | 0.00 | - | 3 | 32 | 545.00 | 81.50 | 0.00 | - | 17 | 84 |
| 21.51 | +2.16 | +11.16% | 2 | 77 | 550.00 | 91.60 | 0.00 | - | 1 | 61 |
| 19.40 | 0.00 | - | 2 | 12 | 555.00 | 84.06 | 0.00 | - | 2 | 9 |
| 16.00 | 0.00 | - | 1 | 92 | 560.00 | 100.45 | 0.00 | - | 2 | 23 |
| 15.05 | 0.00 | - | 6 | 49 | 565.00 | 90.71 | 0.00 | - | 35 | 39 |
| 14.35 | 0.00 | - | 4 | 569 | 570.00 | 106.32 | 0.00 | - | 1 | 510 |
| 15.24 | +0.99 | +6.95% | 1 | 53 | 575.00 | 99.05 | 0.00 | - | 5 | 16 |
| 14.50 | +1.30 | +9.85% | 11 | 67 | 580.00 | 92.29 | 0.00 | - | 2 | 14 |
| 14.25 | +3.20 | +28.96% | 4 | 34 | 585.00 | 90.05 | 0.00 | - | - | 0 |
| 11.39 | 0.00 | - | 1 | 23 | 590.00 | 72.45 | 0.00 | - | 2 | 1 |
| 16.75 | 0.00 | - | 4 | 15 | 595.00 | 101.10 | 0.00 | - | 2 | 13 |
| 10.00 | +0.09 | +0.91% | 10 | 179 | 600.00 | 129.49 | 0.00 | - | 30 | 20 |
| 7.95 | 0.00 | - | 1 | 47 | 605.00 | 82.20 | 0.00 | - | 31 | 32 |
| 8.15 | 0.00 | - | 1 | 22 | 610.00 | - | - | - | - | - |
| 7.55 | 0.00 | - | 6 | 7 | 615.00 | - | - | - | - | - |
| 8.55 | +1.55 | +22.14% | 1 | 25 | 620.00 | 100.40 | 0.00 | - | - | 3 |
| 7.95 | 0.00 | - | 7 | 12 | 625.00 | 104.00 | 0.00 | - | - | 4 |
| 5.75 | 0.00 | - | 2 | 16 | 630.00 | - | - | - | - | - |
| 5.50 | 0.00 | - | 1 | 7 | 635.00 | 101.22 | 0.00 | - | - | 1 |
| 5.35 | 0.00 | - | 2 | 25 | 640.00 | 154.11 | 0.00 | - | 3 | 0 |
| 4.90 | 0.00 | - | 4 | 9 | 645.00 | - | - | - | - | - |
| 4.65 | 0.00 | - | 1 | 74 | 650.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 1 | 3 | 655.00 | - | - | - | - | - |
| 5.15 | 0.00 | - | 1 | 15 | 660.00 | 109.29 | 0.00 | - | 1 | 0 |
| 3.30 | 0.00 | - | 3 | 9 | 665.00 | 124.85 | 0.00 | - | 7 | 0 |
| 4.55 | 0.00 | - | 2 | 11 | 670.00 | - | - | - | - | - |
| 3.65 | -0.65 | -15.12% | 5 | 14 | 675.00 | - | - | - | - | - |
| 3.65 | 0.00 | - | 4 | 24 | 680.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 1 | 4 | 685.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 50 | 106 | 690.00 | - | - | - | - | - |
| 5.80 | 0.00 | - | 1 | 6 | 695.00 | - | - | - | - | - |
| 5.45 | 0.00 | - | 1 | 37 | 700.00 | - | - | - | - | - |
| 1.80 | -13.79 | -88.45% | 1 | 1 | 720.00 | - | - | - | - | - |
| 4.40 | 0.00 | - | 2 | 4 | 760.00 | - | - | - | - | - |
| 1.08 | 0.00 | - | 2 | 4 | 780.00 | - | - | - | - | - |
| 0.74 | 0.00 | - | 5 | 11 | 800.00 | - | - | - | - | - |
| 0.48 | +0.06 | +14.29% | 1 | 12 | 820.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 3 | 13 | 840.00 | - | - | - | - | - |
| 0.64 | 0.00 | - | 2 | 15 | 860.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.