Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
475.43-7.88 (-1.63%)
At close: 04:00PM EDT
475.67 +0.24 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
18 December 2026
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----240.0010.000.00--1
263.750.00-24250.0011.00+0.90+8.91%12218
-----260.0013.900.00-15
258.800.00-35270.0013.400.00-136
-----280.0014.350.00-111
236.620.00-56290.0017.200.00-12
225.550.00-15300.0019.750.00-637
244.000.00-113310.0027.000.00-133
-----320.0029.200.00-15
-----330.0025.900.00-116
196.500.00--0340.0028.030.00-212
201.030.00-25350.0031.500.00-419
-----360.0034.280.00-1032
191.740.00-811370.0039.000.00-1581
185.170.00-87380.0037.270.00-515
183.570.00-11390.0039.770.00-536
170.10+2.48+1.48%516400.0047.000.00-1102
243.000.00-21410.0050.24+0.71+1.43%132
161.480.00--1420.0054.370.00-131
152.500.00-715430.0059.450.00-1538
157.000.00-210440.0062.500.00-1569
148.000.00-111450.0066.500.00-15130
144.60+13.60+10.38%148460.0069.000.00-150
134.70-5.75-4.09%118470.0073.85-1.15-1.53%431
130.00-6.00-4.41%122480.0079.980.00-155
132.000.00-130490.0081.700.00-2066
125.00-0.50-0.40%187500.0089.010.00-166
111.050.00-154510.0099.000.00-137
116.64-6.36-5.17%215520.0098.750.00-134
112.810.00-28530.00104.170.00-2021
105.500.00-2206540.00110.040.00-2044
97.140.00-148550.00118.950.00-1518
97.05-7.95-7.57%322560.0099.100.00-214
102.450.00-128570.00127.500.00-169
93.000.00-828580.00143.000.00-13
105.500.00-14590.00-----
87.52-0.18-0.21%138600.00153.00+3.98+2.67%1287
78.760.00-16610.00138.020.00-1515
78.650.00-136620.00-----
76.500.00-811630.00168.010.00-115
76.510.00-13640.00176.490.00--1
74.000.00-111650.00-----
122.300.00-28660.00192.180.00-12
58.620.00-50670.00-----
61.230.00-525680.00-----
65.250.00-1102690.00-----
62.990.00-26700.00227.10+7.10+3.23%115
66.500.00-88710.00-----
99.000.00-15720.00174.500.00--1
48.320.00-115730.00159.050.00--10
51.620.00-214740.00251.250.00-32
49.94-0.49-0.97%129750.00270.000.00-12
54.500.00--1760.00-----
46.97-46.03-49.49%12770.00-----
99.280.00--6780.00-----
84.750.00-18790.00-----
37.890.00-14800.00-----
62.400.00-80810.00-----
37.680.00-23820.00-----
92.800.00--10840.00-----
33.000.00-21850.00-----
32.600.00-33870.00-----
29.200.00-159900.00-----
49.150.00-910910.00-----
23.300.00-1812920.00-----
23.60-16.54-41.21%34930.00370.740.00-10
22.50-2.00-8.16%1483940.00327.000.00--0