Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 297.00 | 0.00 | - | 1 | 3 | 240.00 | 3.65 | 0.00 | - | 1 | 393 |
| 240.00 | 0.00 | - | 1 | 14 | 250.00 | 3.96 | 0.00 | - | 1 | 371 |
| - | - | - | - | - | 260.00 | 4.70 | 0.00 | - | 6 | 22 |
| 324.95 | 0.00 | - | 1 | 0 | 270.00 | 4.50 | 0.00 | - | 10 | 19 |
| - | - | - | - | - | 280.00 | 6.00 | 0.00 | - | 1 | 32 |
| 249.00 | 0.00 | - | 1 | 1 | 290.00 | 6.25 | 0.00 | - | 2 | 43 |
| 213.03 | 0.00 | - | 1 | 10 | 300.00 | 8.25 | 0.00 | - | 1 | 39 |
| 272.00 | 0.00 | - | 10 | 6 | 310.00 | 10.08 | 0.00 | - | 14 | 81 |
| - | - | - | - | - | 320.00 | 11.63 | 0.00 | - | 14 | 47 |
| 180.95 | 0.00 | - | 1 | 2 | 330.00 | 11.69 | -2.81 | -19.38% | 1 | 64 |
| 303.78 | 0.00 | - | - | 11 | 340.00 | 13.45 | 0.00 | - | 15 | 122 |
| 155.63 | 0.00 | - | 10 | 15 | 350.00 | 16.00 | 0.00 | - | 3 | 69 |
| 285.72 | 0.00 | - | 4 | 0 | 360.00 | 19.20 | 0.00 | - | 2 | 27 |
| 252.69 | 0.00 | - | 1 | 4 | 370.00 | 21.65 | 0.00 | - | 3 | 107 |
| 153.45 | 0.00 | - | 2 | 6 | 380.00 | 22.65 | 0.00 | - | 20 | 111 |
| 129.50 | 0.00 | - | 1 | 7 | 390.00 | 25.15 | 0.00 | - | 14 | 165 |
| 127.70 | 0.00 | - | 1 | 32 | 400.00 | 26.50 | 0.00 | - | 80 | 913 |
| 155.64 | 0.00 | - | 1 | 8 | 410.00 | 30.40 | 0.00 | - | 7 | 144 |
| 132.11 | 0.00 | - | 2 | 16 | 420.00 | 31.90 | -0.60 | -1.85% | 5 | 186 |
| 126.60 | 0.00 | - | 1 | 5 | 430.00 | 38.55 | 0.00 | - | 20 | 375 |
| 133.00 | 0.00 | - | 1 | 9 | 440.00 | 42.40 | 0.00 | - | 20 | 306 |
| 90.75 | 0.00 | - | 1 | 22 | 450.00 | 46.50 | 0.00 | - | 2 | 373 |
| 85.45 | 0.00 | - | 1 | 33 | 460.00 | 50.90 | 0.00 | - | 1 | 112 |
| 80.35 | 0.00 | - | 2 | 31 | 470.00 | 51.60 | -3.95 | -7.11% | 3 | 108 |
| 80.50 | +7.88 | +10.85% | 1 | 105 | 480.00 | 60.40 | 0.00 | - | 60 | 442 |
| 71.55 | 0.00 | - | 1 | 78 | 490.00 | 65.00 | 0.00 | - | 1 | 271 |
| 71.55 | +1.55 | +2.21% | 36 | 274 | 500.00 | 66.40 | -1.75 | -2.57% | 36 | 561 |
| 57.60 | 0.00 | - | 2 | 114 | 520.00 | 81.26 | 0.00 | - | 1 | 195 |
| 55.05 | +4.75 | +9.44% | 61 | 138 | 540.00 | 82.00 | 0.00 | - | 1 | 135 |
| 48.70 | 0.00 | - | 1 | 96 | 560.00 | 108.41 | 0.00 | - | 5 | 556 |
| 41.97 | -1.37 | -3.16% | 13 | 94 | 580.00 | 123.22 | 0.00 | - | 5 | 55 |
| 35.50 | +1.63 | +4.81% | 52 | 249 | 600.00 | 143.17 | 0.00 | - | 1 | 40 |
| 28.60 | 0.00 | - | 1 | 244 | 620.00 | 144.05 | 0.00 | - | 2 | 30 |
| 28.10 | +3.95 | +16.36% | 11 | 227 | 640.00 | 178.50 | 0.00 | - | 1 | 162 |
| 21.10 | 0.00 | - | 1 | 87 | 660.00 | 166.67 | 0.00 | - | 2 | 187 |
| 21.00 | 0.00 | - | 500 | 555 | 680.00 | 109.80 | 0.00 | - | 3 | 9 |
| 20.50 | 0.00 | - | 25 | 121 | 700.00 | 150.00 | 0.00 | - | 1 | 3 |
| 16.15 | 0.00 | - | 1 | 86 | 720.00 | 148.75 | 0.00 | - | 6 | 7 |
| 12.65 | 0.00 | - | 10 | 228 | 740.00 | 154.90 | 0.00 | - | 1 | 1 |
| 11.92 | 0.00 | - | 1 | 170 | 760.00 | 156.30 | 0.00 | - | 1 | 1 |
| 14.72 | 0.00 | - | 1 | 190 | 780.00 | - | - | - | - | - |
| 8.20 | 0.00 | - | 2 | 94 | 800.00 | - | - | - | - | - |
| 6.60 | 0.00 | - | 1 | 102 | 820.00 | 239.20 | 0.00 | - | 2 | 1 |
| 5.35 | 0.00 | - | 15 | 95 | 840.00 | 250.83 | 0.00 | - | 1 | 0 |
| 5.00 | 0.00 | - | 1 | 51 | 860.00 | - | - | - | - | - |
| 6.20 | 0.00 | - | 1 | 7 | 880.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 2 | 22 | 900.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 11 | 53 | 920.00 | - | - | - | - | - |
| 2.60 | 0.00 | - | 4 | 193 | 940.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.