Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 250.00 | 1.76 | 0.00 | - | 2 | 7 |
| 248.50 | 0.00 | - | 1 | 2 | 260.00 | 1.98 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 270.00 | 2.35 | 0.00 | - | 60 | 183 |
| - | - | - | - | - | 280.00 | 2.30 | -0.47 | -16.97% | 2 | 11 |
| - | - | - | - | - | 290.00 | 2.82 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 300.00 | 4.00 | 0.00 | - | 2 | 81 |
| - | - | - | - | - | 310.00 | 4.05 | 0.00 | - | 1 | 25 |
| 167.60 | 0.00 | - | 2 | 1 | 320.00 | 5.00 | 0.00 | - | 2 | 71 |
| 252.91 | 0.00 | - | 3 | 3 | 330.00 | 5.87 | 0.00 | - | 10 | 36 |
| 182.68 | 0.00 | - | 2 | 1 | 340.00 | 6.92 | 0.00 | - | 10 | 79 |
| 240.65 | 0.00 | - | 2 | 1 | 350.00 | 8.01 | 0.00 | - | 4 | 100 |
| - | - | - | - | - | 360.00 | 10.40 | 0.00 | - | 1 | 69 |
| - | - | - | - | - | 370.00 | 12.09 | 0.00 | - | 101 | 96 |
| 139.98 | 0.00 | - | - | 1 | 380.00 | 12.30 | -1.70 | -12.14% | 9 | 130 |
| 147.00 | 0.00 | - | 1 | 5 | 390.00 | 14.37 | -1.99 | -12.16% | 5 | 164 |
| 102.80 | 0.00 | - | 2 | 7 | 400.00 | 15.68 | -1.67 | -9.63% | 4 | 324 |
| 99.73 | 0.00 | - | 1 | 7 | 410.00 | 20.05 | 0.00 | - | 26 | 82 |
| 104.30 | 0.00 | - | 2 | 15 | 420.00 | 20.83 | -3.72 | -15.15% | 2 | 54 |
| 112.15 | 0.00 | - | 2 | 7 | 430.00 | 25.27 | 0.00 | - | 3 | 148 |
| 81.70 | 0.00 | - | 2 | 4 | 440.00 | 28.45 | +0.13 | +0.46% | 1 | 63 |
| 82.95 | 0.00 | - | 1 | 24 | 450.00 | 32.07 | +0.07 | +0.22% | 2 | 249 |
| 69.09 | +6.69 | +10.72% | 2 | 21 | 460.00 | 38.05 | 0.00 | - | 31 | 112 |
| 63.59 | +2.11 | +3.43% | 2 | 60 | 470.00 | 45.50 | 0.00 | - | 1 | 91 |
| 59.00 | +4.95 | +9.16% | 2 | 29 | 480.00 | 45.65 | -4.95 | -9.78% | 95 | 122 |
| 50.45 | 0.00 | - | 2 | 29 | 490.00 | 56.10 | 0.00 | - | 4 | 124 |
| 50.25 | +6.85 | +15.78% | 5 | 272 | 500.00 | 55.52 | -4.93 | -8.16% | 17 | 393 |
| 39.45 | 0.00 | - | 7 | 100 | 510.00 | 61.30 | -8.27 | -11.89% | 3 | 27 |
| 41.15 | +5.40 | +15.10% | 28 | 74 | 520.00 | 76.80 | 0.00 | - | 1 | 198 |
| 37.50 | +5.15 | +15.92% | 19 | 108 | 530.00 | 75.50 | 0.00 | - | 3 | 142 |
| 33.95 | +1.50 | +4.62% | 22 | 176 | 540.00 | 87.41 | 0.00 | - | 1 | 130 |
| 30.55 | +1.15 | +3.91% | 8 | 80 | 550.00 | 90.50 | 0.00 | - | 3 | 93 |
| 24.49 | 0.00 | - | 2 | 38 | 560.00 | 99.37 | 0.00 | - | 1 | 68 |
| 26.00 | +5.40 | +26.21% | 9 | 128 | 570.00 | 104.00 | 0.00 | - | 1 | 46 |
| 21.00 | 0.00 | - | 1 | 312 | 580.00 | 118.53 | 0.00 | - | 2 | 57 |
| 20.20 | +1.40 | +7.45% | 24 | 30 | 590.00 | 126.62 | 0.00 | - | 1 | 21 |
| 18.10 | +2.55 | +16.40% | 19 | 424 | 600.00 | 130.15 | 0.00 | - | 1 | 24 |
| 14.20 | 0.00 | - | 5 | 98 | 610.00 | 129.90 | 0.00 | - | 2 | 13 |
| 14.15 | +1.05 | +8.02% | 4 | 97 | 620.00 | 144.19 | 0.00 | - | 8 | 20 |
| 13.31 | +1.96 | +17.27% | 2 | 45 | 630.00 | 136.00 | 0.00 | - | 2 | 43 |
| 10.15 | 0.00 | - | 2 | 36 | 640.00 | 157.84 | 0.00 | - | 1 | 5 |
| 10.58 | +1.64 | +18.34% | 10 | 77 | 650.00 | 150.95 | 0.00 | - | 2 | 0 |
| 9.35 | 0.00 | - | 2 | 83 | 660.00 | 114.25 | 0.00 | - | 12 | 54 |
| 6.60 | 0.00 | - | 4 | 61 | 670.00 | 84.45 | 0.00 | - | - | 1 |
| 6.35 | 0.00 | - | 16 | 35 | 680.00 | 138.30 | 0.00 | - | 4 | 3 |
| 5.15 | 0.00 | - | 2 | 29 | 690.00 | 92.35 | 0.00 | - | 1 | 1 |
| 5.44 | 0.00 | - | 3 | 58 | 700.00 | 156.80 | 0.00 | - | 1 | 0 |
| 4.69 | 0.00 | - | 2 | 29 | 710.00 | - | - | - | - | - |
| 3.95 | 0.00 | - | 2 | 31 | 720.00 | 131.80 | 0.00 | - | 3 | 2 |
| 3.35 | 0.00 | - | 30 | 25 | 730.00 | - | - | - | - | - |
| 4.02 | 0.00 | - | 1 | 28 | 740.00 | - | - | - | - | - |
| 2.39 | 0.00 | - | 1 | 146 | 760.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 51 | 69 | 780.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 5 | 27 | 800.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 1 | 118 | 820.00 | - | - | - | - | - |
| 1.06 | 0.00 | - | 1 | 13 | 840.00 | - | - | - | - | - |
| 2.13 | 0.00 | - | 1 | 9 | 860.00 | - | - | - | - | - |
| 2.60 | 0.00 | - | 1 | 87 | 880.00 | - | - | - | - | - |
| 0.79 | 0.00 | - | 1 | 5 | 900.00 | - | - | - | - | - |
| 2.23 | 0.00 | - | 21 | 19 | 920.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 4 | 77 | 940.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.