Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
503.42-0.98 (-0.20%)
As of 02:36PM EDT. Market open.
In the money
Show:ListStraddle
Calls
17 January 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
374.850.00-11158140.000.280.00-2399
431.750.00-2217145.000.260.00-144
365.310.00-1129150.000.380.00-162
255.000.00-13155.000.530.00-218
465.000.00-17160.000.350.00-1233
401.560.00-218165.000.330.00-535
352.140.00-12170.000.370.00-1061
436.820.00-11175.000.550.00-118
221.000.00-23180.000.830.00-5130
360.950.00-17185.000.800.00-3131
393.860.00-120190.000.710.00-1106
344.100.00-56195.000.620.00-225
317.990.00-1528200.000.750.00-5165
365.730.00-1203210.001.100.00-21158
415.720.00-142220.001.080.00-10260
322.310.00-1234230.001.20-0.26-17.81%11193
380.500.00-177240.001.750.00-12387
270.500.00-117250.001.75-0.24-12.06%2473
362.490.00-112260.002.200.00-157314
289.950.00-123270.002.610.00-1522
362.480.00-152280.002.81-0.19-6.33%5389
282.610.00-121290.003.320.00-1392
217.500.00-1196300.003.870.00-181,409
213.000.00-130310.004.44-0.11-2.42%16180
312.000.00-749320.005.00-0.15-2.91%2407
184.230.00-546330.006.250.00-1531
251.050.00-2189340.006.97-0.13-1.83%10844
179.250.00-5156350.007.780.00-3955
171.600.00-564360.009.450.00-1726
207.500.00-267370.0010.55-0.45-4.09%1236
157.300.00-367380.0011.91+0.26+2.23%2442
212.870.00-565390.0013.70-1.05-7.12%2395
137.520.00-6227400.0016.000.00-142,285
135.000.00-2532410.0018.330.00-21590
124.20-6.33-4.85%1812420.0020.43-0.14-0.68%21,024
106.680.00-20156430.0022.35-0.88-3.79%2326
105.650.00-2303440.0025.650.00-4846
100.000.00-1468450.0027.95-1.04-3.59%3963
92.700.00-2289460.0032.13-0.87-2.64%3463
94.670.00-1431470.0036.430.00-6310
86.00+3.15+3.80%1306480.0040.430.00-23476
79.00+2.00+2.60%199490.0043.30-1.47-3.28%8309
70.00-0.89-1.26%2311500.0048.00-1.47-2.97%11,819
65.35-0.75-1.13%3153510.0054.06-0.49-0.90%1305
62.00-6.01-8.84%23168520.0059.10-0.60-1.01%15435
56.600.00-9264530.0062.75+0.35+0.56%16590
54.15+0.90+1.69%1445540.0070.40-0.19-0.27%1322
48.37-0.22-0.45%6240550.0076.39-0.16-0.21%1675
44.38-2.47-5.27%2145560.0079.150.00-6670
42.80+0.85+2.03%1702570.0080.770.00-1107
39.000.00-2255580.0096.630.00-2411
40.050.00-3568590.0098.450.00-17203
33.050.00-2564600.00113.600.00-4851
30.15-0.05-0.17%305465610.00106.800.00-10129
26.86-0.51-1.86%2360620.00126.000.00-4166
26.20+1.10+4.38%1865630.00126.000.00-4231
23.00-2.50-9.80%3275640.00134.350.00-529
20.70-0.05-0.24%2341650.00145.300.00-9123
21.900.00-2617660.00160.45+5.70+3.68%237
17.55-2.95-14.39%3224670.00122.700.00-224
15.69-0.31-1.94%4276680.00152.000.00-1011
16.550.00-383690.00149.650.00-219
13.30+0.05+0.38%2894700.00141.690.00-2115
12.05-4.45-26.97%178710.00121.450.00-55
11.420.00-10128720.00158.000.00-612
9.80-1.10-10.09%10243730.00144.100.00-43
9.60-1.15-10.70%1265740.00192.250.00-10
7.750.00-1116760.00203.350.00-30
8.250.00-1235780.00240.240.00-11
5.50-0.80-12.70%1532800.00184.600.00--1
4.70+0.25+5.62%2137820.00299.990.00-40
3.65-0.65-15.12%8440840.00216.770.00-20
3.00-0.72-19.35%15225860.00-----
3.050.00-949880.00291.330.00--0
2.600.00-3161900.00291.200.00--0
1.70-0.10-5.56%4478920.00322.000.00-30
1.54-0.30-16.30%10335940.00-----