Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 250.00 | 2.80 | 0.00 | - | 2 | 105 |
| 270.92 | 0.00 | - | - | 5 | 260.00 | 2.72 | 0.00 | - | - | 5 |
| 248.05 | 0.00 | - | 1 | 1 | 280.00 | 4.10 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 290.00 | 5.30 | 0.00 | - | 12 | 12 |
| - | - | - | - | - | 300.00 | 5.10 | -0.15 | -2.86% | 2 | 32 |
| - | - | - | - | - | 310.00 | 6.30 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 320.00 | 7.90 | 0.00 | - | 3 | 34 |
| 189.23 | 0.00 | - | - | 5 | 330.00 | 7.80 | -1.35 | -14.75% | 6 | 35 |
| - | - | - | - | - | 340.00 | 9.20 | -0.70 | -7.07% | 1 | 34 |
| 154.30 | 0.00 | - | 1 | 34 | 350.00 | 11.06 | -0.39 | -3.41% | 3 | 176 |
| 162.25 | 0.00 | - | - | 31 | 360.00 | 12.85 | 0.00 | - | 2 | 15 |
| 135.10 | 0.00 | - | - | 2 | 370.00 | 15.80 | 0.00 | - | 1 | 141 |
| 144.45 | 0.00 | - | - | 6 | 380.00 | 17.75 | 0.00 | - | 10 | 138 |
| - | - | - | - | - | 390.00 | 19.60 | 0.00 | - | 4 | 40 |
| 108.91 | 0.00 | - | 3 | 9 | 400.00 | 21.65 | 0.00 | - | 2 | 697 |
| 128.95 | 0.00 | - | - | 40 | 410.00 | 26.09 | 0.00 | - | 61 | 99 |
| 127.85 | 0.00 | - | 1 | 39 | 420.00 | 30.05 | 0.00 | - | 1 | 185 |
| 108.65 | 0.00 | - | 1 | 61 | 430.00 | 33.80 | 0.00 | - | 1 | 47 |
| 116.00 | 0.00 | - | 1 | 52 | 440.00 | 36.15 | 0.00 | - | 50 | 164 |
| 101.00 | 0.00 | - | 2 | 11 | 450.00 | 37.90 | +0.15 | +0.40% | 1 | 142 |
| 80.00 | +2.95 | +3.83% | 1 | 89 | 460.00 | 46.25 | 0.00 | - | 25 | 166 |
| 77.00 | +7.27 | +10.43% | 1 | 34 | 470.00 | 46.40 | -2.90 | -5.88% | 21 | 34 |
| 66.00 | 0.00 | - | 1 | 15 | 480.00 | 57.58 | 0.00 | - | 5 | 126 |
| 65.15 | +5.52 | +9.26% | 1 | 35 | 490.00 | 59.10 | 0.00 | - | 12 | 135 |
| 61.80 | +6.42 | +11.59% | 12 | 79 | 500.00 | 59.60 | -5.00 | -7.74% | 9 | 295 |
| 56.95 | 0.00 | - | 1 | 14 | 510.00 | 72.42 | 0.00 | - | 3 | 24 |
| 53.50 | 0.00 | - | 58 | 64 | 520.00 | 75.26 | 0.00 | - | 13 | 43 |
| 46.00 | 0.00 | - | 1 | 40 | 530.00 | 88.23 | 0.00 | - | 20 | 21 |
| 41.47 | 0.00 | - | 1 | 38 | 540.00 | 82.87 | 0.00 | - | 14 | 78 |
| 38.20 | 0.00 | - | 3 | 46 | 550.00 | 92.27 | 0.00 | - | 1 | 31 |
| 35.15 | 0.00 | - | 48 | 39 | 560.00 | 99.27 | 0.00 | - | 1 | 1 |
| 35.42 | 0.00 | - | 4 | 31 | 570.00 | - | - | - | - | - |
| 33.10 | 0.00 | - | 1 | 24 | 580.00 | 116.74 | 0.00 | - | 1 | 12 |
| 36.35 | 0.00 | - | 1 | 4 | 590.00 | 115.87 | 0.00 | - | - | 1 |
| 27.10 | +0.73 | +2.77% | 1 | 63 | 600.00 | 133.13 | 0.00 | - | 1 | 3 |
| 31.05 | 0.00 | - | 1 | 78 | 610.00 | 120.10 | 0.00 | - | 1 | 1 |
| 20.75 | 0.00 | - | 1 | 87 | 620.00 | - | - | - | - | - |
| 19.68 | 0.00 | - | 2 | 11 | 630.00 | - | - | - | - | - |
| 18.65 | 0.00 | - | 5 | 11 | 640.00 | 149.74 | 0.00 | - | 2 | 2 |
| 16.30 | 0.00 | - | 4 | 26 | 650.00 | - | - | - | - | - |
| 17.50 | 0.00 | - | 1 | 15 | 660.00 | - | - | - | - | - |
| 17.35 | 0.00 | - | 6 | 10 | 670.00 | - | - | - | - | - |
| 13.75 | 0.00 | - | 2 | 37 | 680.00 | - | - | - | - | - |
| 19.80 | 0.00 | - | 5 | 13 | 690.00 | - | - | - | - | - |
| 10.15 | 0.00 | - | 3 | 24 | 700.00 | - | - | - | - | - |
| 16.80 | 0.00 | - | 7 | 7 | 720.00 | - | - | - | - | - |
| 7.60 | 0.00 | - | 1 | 18 | 730.00 | - | - | - | - | - |
| 38.00 | 0.00 | - | 2 | 13 | 740.00 | - | - | - | - | - |
| 6.30 | 0.00 | - | 1 | 6 | 760.00 | - | - | - | - | - |
| 13.30 | 0.00 | - | 5 | 5 | 780.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 1 | 5 | 800.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 4 | 19 | 820.00 | - | - | - | - | - |
| 3.40 | 0.00 | - | 3 | 5 | 840.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 2 | 176 | 860.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.