Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 December 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 263.75 | 0.00 | - | 2 | 4 | 250.00 | 12.50 | 0.00 | - | 2 | 70 |
| - | - | - | - | - | 260.00 | 13.90 | 0.00 | - | 2 | 5 |
| 284.00 | 0.00 | - | 3 | 7 | 270.00 | 14.05 | 0.00 | - | 1 | 31 |
| - | - | - | - | - | 280.00 | 17.00 | 0.00 | - | - | 10 |
| 236.62 | 0.00 | - | 5 | 6 | 290.00 | 17.20 | -1.30 | -7.03% | 1 | 3 |
| 229.39 | 0.00 | - | 5 | 5 | 300.00 | 21.06 | 0.00 | - | 3 | 31 |
| 244.00 | 0.00 | - | 1 | 13 | 310.00 | 27.00 | 0.00 | - | 1 | 33 |
| - | - | - | - | - | 320.00 | 29.20 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 330.00 | 25.90 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 340.00 | 28.61 | 0.00 | - | 2 | 2 |
| 201.03 | +4.21 | +2.14% | 2 | 5 | 350.00 | 34.00 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 360.00 | 35.02 | 0.00 | - | 10 | 32 |
| 199.18 | 0.00 | - | 1 | 3 | 370.00 | 37.82 | 0.00 | - | 10 | 96 |
| 307.50 | 0.00 | - | - | 8 | 380.00 | 40.54 | 0.00 | - | 10 | 10 |
| 183.57 | 0.00 | - | 1 | 1 | 390.00 | 46.80 | 0.00 | - | 5 | 41 |
| 167.62 | 0.00 | - | 3 | 16 | 400.00 | 47.50 | 0.00 | - | 3 | 73 |
| 243.00 | 0.00 | - | 2 | 1 | 410.00 | 53.35 | 0.00 | - | 1 | 31 |
| 161.48 | 0.00 | - | - | 1 | 420.00 | 57.74 | 0.00 | - | 15 | 30 |
| 152.50 | 0.00 | - | 7 | 15 | 430.00 | 61.27 | 0.00 | - | 17 | 38 |
| 144.37 | 0.00 | - | 2 | 8 | 440.00 | 60.20 | 0.00 | - | 21 | 69 |
| 139.37 | 0.00 | - | 2 | 8 | 450.00 | 63.05 | 0.00 | - | 1 | 127 |
| 172.00 | 0.00 | - | 2 | 3 | 460.00 | 73.20 | 0.00 | - | 2 | 50 |
| 132.00 | 0.00 | - | 4 | 9 | 470.00 | 75.00 | -8.93 | -10.64% | 2 | 31 |
| 132.00 | +7.25 | +5.81% | 1 | 14 | 480.00 | 82.84 | 0.00 | - | 8 | 53 |
| 127.24 | 0.00 | - | 1 | 29 | 490.00 | 83.47 | 0.00 | - | 10 | 59 |
| 117.23 | 0.00 | - | 1 | 91 | 500.00 | 95.64 | 0.00 | - | 1 | 66 |
| 118.60 | 0.00 | - | 1 | 52 | 510.00 | 99.00 | 0.00 | - | 1 | 37 |
| 114.00 | 0.00 | - | 1 | 6 | 520.00 | 98.75 | 0.00 | - | 1 | 34 |
| 107.96 | 0.00 | - | 1 | 7 | 530.00 | 104.17 | 0.00 | - | 20 | 21 |
| 105.94 | +7.44 | +7.55% | 8 | 205 | 540.00 | 110.04 | 0.00 | - | 20 | 44 |
| 97.14 | 0.00 | - | 1 | 48 | 550.00 | 118.95 | 0.00 | - | 15 | 18 |
| 100.00 | 0.00 | - | 2 | 22 | 560.00 | 99.10 | 0.00 | - | 2 | 14 |
| 92.05 | +0.91 | +1.00% | 1 | 30 | 570.00 | 129.50 | 0.00 | - | 62 | 69 |
| 88.83 | 0.00 | - | 2 | 20 | 580.00 | 143.00 | 0.00 | - | 1 | 3 |
| 105.50 | 0.00 | - | 1 | 4 | 590.00 | - | - | - | - | - |
| 85.05 | +3.55 | +4.36% | 2 | 31 | 600.00 | 149.76 | 0.00 | - | 52 | 67 |
| 94.50 | 0.00 | - | 1 | 5 | 610.00 | 138.02 | 0.00 | - | 15 | 15 |
| 76.50 | 0.00 | - | 1 | 36 | 620.00 | - | - | - | - | - |
| 87.50 | 0.00 | - | 1 | 11 | 630.00 | 168.01 | 0.00 | - | 1 | 15 |
| 74.00 | 0.00 | - | 1 | 9 | 640.00 | 176.49 | 0.00 | - | - | 1 |
| 67.50 | -9.30 | -12.11% | 2 | 10 | 650.00 | - | - | - | - | - |
| 122.30 | 0.00 | - | 2 | 8 | 660.00 | 192.18 | 0.00 | - | 1 | 2 |
| 58.62 | 0.00 | - | 5 | 14 | 670.00 | - | - | - | - | - |
| 61.23 | 0.00 | - | 2 | 25 | 680.00 | - | - | - | - | - |
| 65.25 | 0.00 | - | 1 | 102 | 690.00 | - | - | - | - | - |
| 62.99 | 0.00 | - | 2 | 6 | 700.00 | 220.95 | 0.00 | - | 3 | 15 |
| 66.50 | 0.00 | - | 8 | 8 | 710.00 | - | - | - | - | - |
| 99.00 | 0.00 | - | 1 | 5 | 720.00 | 174.50 | 0.00 | - | - | 1 |
| 48.32 | 0.00 | - | 1 | 15 | 730.00 | 159.05 | 0.00 | - | - | 10 |
| 62.84 | 0.00 | - | 1 | 12 | 740.00 | 251.25 | 0.00 | - | 3 | 2 |
| 48.00 | 0.00 | - | 1 | 28 | 750.00 | 214.40 | 0.00 | - | 1 | 1 |
| 54.50 | 0.00 | - | - | 1 | 760.00 | - | - | - | - | - |
| 93.00 | 0.00 | - | 1 | 2 | 770.00 | - | - | - | - | - |
| 99.28 | 0.00 | - | - | 6 | 780.00 | - | - | - | - | - |
| 84.75 | 0.00 | - | 1 | 8 | 790.00 | - | - | - | - | - |
| 37.89 | 0.00 | - | 1 | 4 | 800.00 | - | - | - | - | - |
| 62.40 | 0.00 | - | 8 | 0 | 810.00 | - | - | - | - | - |
| 60.38 | 0.00 | - | - | 1 | 820.00 | - | - | - | - | - |
| 92.80 | 0.00 | - | - | 10 | 840.00 | - | - | - | - | - |
| 33.00 | 0.00 | - | 2 | 1 | 850.00 | - | - | - | - | - |
| 33.00 | 0.00 | - | 2 | 2 | 870.00 | - | - | - | - | - |
| 26.60 | 0.00 | - | 3 | 58 | 900.00 | - | - | - | - | - |
| 49.15 | 0.00 | - | 9 | 10 | 910.00 | - | - | - | - | - |
| 25.00 | 0.00 | - | 25 | 26 | 920.00 | - | - | - | - | - |
| 40.14 | 0.00 | - | 3 | 4 | 930.00 | 370.74 | 0.00 | - | 1 | 0 |
| 23.89 | 0.00 | - | 4 | 49 | 940.00 | 327.00 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.