Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 224.50 | 0.00 | - | 1 | 13 | 140.00 | 3.05 | 0.00 | - | 50 | 131 |
| 244.00 | 0.00 | - | 1 | 2 | 145.00 | 3.85 | 0.00 | - | 1 | 10 |
| 216.00 | 0.00 | - | 1 | 22 | 150.00 | 5.25 | 0.00 | - | 20 | 30 |
| 255.00 | 0.00 | - | 1 | 3 | 155.00 | 3.70 | 0.00 | - | 1 | 4 |
| 235.92 | 0.00 | - | 1 | 3 | 160.00 | 5.80 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 165.00 | 5.70 | 0.00 | - | 7 | 9 |
| - | - | - | - | - | 170.00 | 7.76 | 0.00 | - | 2 | 3 |
| 181.17 | 0.00 | - | - | 1 | 175.00 | 7.91 | 0.00 | - | 2 | 6 |
| 210.98 | 0.00 | - | 1 | 1 | 180.00 | 5.71 | 0.00 | - | 2 | 18 |
| 163.03 | 0.00 | - | 1 | 4 | 185.00 | 9.30 | 0.00 | - | 4 | 12 |
| 151.55 | 0.00 | - | 2 | 4 | 190.00 | 8.43 | 0.00 | - | 1 | 24 |
| 138.50 | 0.00 | - | - | 1 | 195.00 | 8.70 | 0.00 | - | 6 | 5 |
| 191.45 | 0.00 | - | 10 | 203 | 200.00 | 8.10 | 0.00 | - | 2 | 82 |
| 190.45 | 0.00 | - | 3 | 2 | 210.00 | 10.40 | 0.00 | - | 1 | 59 |
| 168.22 | 0.00 | - | 4 | 30 | 220.00 | 12.97 | 0.00 | - | 1 | 171 |
| 169.13 | 0.00 | - | 2 | 3 | 230.00 | 12.75 | 0.00 | - | 1 | 165 |
| 159.89 | 0.00 | - | 1 | 6 | 240.00 | 15.50 | 0.00 | - | 4 | 78 |
| 154.79 | +0.97 | +0.63% | 1 | 19 | 250.00 | 15.95 | 0.00 | - | 2 | 298 |
| 148.02 | -6.98 | -4.50% | 1 | 10 | 260.00 | 18.40 | +0.20 | +1.10% | 1 | 240 |
| 123.30 | 0.00 | - | 3 | 29 | 270.00 | 20.20 | 0.00 | - | 1 | 261 |
| 136.15 | +9.58 | +7.57% | 6 | 59 | 280.00 | 23.00 | 0.00 | - | 2 | 124 |
| 127.20 | 0.00 | - | 3 | 27 | 290.00 | 27.50 | 0.00 | - | 1 | 194 |
| 123.25 | -1.60 | -1.28% | 1 | 246 | 300.00 | 29.00 | -2.83 | -8.89% | 1 | 773 |
| 115.00 | 0.00 | - | 3 | 30 | 310.00 | 35.60 | 0.00 | - | 1 | 43 |
| 77.76 | 0.00 | - | 2 | 30 | 320.00 | 33.93 | 0.00 | - | 1 | 124 |
| 102.50 | 0.00 | - | 5 | 48 | 330.00 | 40.45 | 0.00 | - | 1 | 200 |
| 99.60 | -4.41 | -4.24% | 2 | 420 | 340.00 | 42.10 | 0.00 | - | 1 | 932 |
| 94.00 | 0.00 | - | 1 | 167 | 350.00 | 45.53 | 0.00 | - | 7 | 96 |
| 82.00 | 0.00 | - | 5 | 51 | 360.00 | 52.40 | 0.00 | - | 1 | 157 |
| 80.10 | 0.00 | - | 1 | 48 | 370.00 | 53.40 | 0.00 | - | 1 | 32 |
| 80.40 | 0.00 | - | 2 | 50 | 380.00 | 58.00 | 0.00 | - | 1 | 85 |
| 73.65 | 0.00 | - | 7 | 29 | 390.00 | 63.15 | 0.00 | - | 1 | 29 |
| 65.05 | 0.00 | - | 7 | 272 | 400.00 | 69.00 | 0.00 | - | 1 | 99 |
| 60.90 | 0.00 | - | 4 | 76 | 410.00 | 85.28 | 0.00 | - | 1 | 244 |
| 60.55 | +3.10 | +5.40% | 1 | 616 | 420.00 | 85.50 | 0.00 | - | 16 | 112 |
| 45.65 | 0.00 | - | 1 | 21 | 430.00 | 85.28 | 0.00 | - | 1 | 81 |
| 57.70 | 0.00 | - | 1 | 22 | 440.00 | 105.95 | 0.00 | - | 1 | 5 |
| 38.70 | 0.00 | - | 1 | 117 | 450.00 | 132.25 | 0.00 | - | 6 | 27 |
| 43.00 | 0.00 | - | 3 | 88 | 460.00 | 107.00 | 0.00 | - | 5 | 35 |
| 24.43 | 0.00 | - | 2 | 28 | 470.00 | 127.00 | 0.00 | - | 1 | 24 |
| 39.30 | 0.00 | - | 2 | 19 | 480.00 | 190.04 | 0.00 | - | - | 2 |
| 29.40 | 0.00 | - | 1 | 19 | 490.00 | 161.38 | 0.00 | - | 1 | 2 |
| 34.35 | 0.00 | - | 2 | 78 | 500.00 | 143.00 | 0.00 | - | 2 | 62 |
| 32.45 | 0.00 | - | 1 | 2 | 510.00 | 225.18 | 0.00 | - | 1 | 0 |
| 27.40 | 0.00 | - | 1 | 14 | 520.00 | 156.64 | 0.00 | - | 1 | 0 |
| 22.87 | 0.00 | - | 10 | 20 | 530.00 | 219.53 | 0.00 | - | - | 0 |
| 25.18 | 0.00 | - | 1 | 133 | 540.00 | 230.23 | 0.00 | - | - | 0 |
| 17.06 | 0.00 | - | 2 | 18 | 550.00 | 228.80 | 0.00 | - | 1 | 3 |
| 22.12 | 0.00 | - | 1 | 15 | 560.00 | 187.40 | 0.00 | - | 1 | 0 |
| 20.45 | 0.00 | - | 1 | 122 | 570.00 | - | - | - | - | - |
| 18.00 | 0.00 | - | 1 | 101 | 580.00 | - | - | - | - | - |
| 16.00 | 0.00 | - | 2 | 381 | 590.00 | 255.10 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. All rights reserved.
