Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 320.00 | 0.03 | 0.00 | - | 1 | 0 |
| 137.65 | 0.00 | - | 1 | 0 | 330.00 | - | - | - | - | - |
| 127.90 | 0.00 | - | - | 0 | 350.00 | 0.01 | 0.00 | - | 2 | 0 |
| 107.50 | 0.00 | - | - | 0 | 370.00 | 0.13 | 0.00 | - | 1 | 0 |
| 135.75 | 0.00 | - | 6 | 3 | 380.00 | 0.08 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 390.00 | 0.12 | 0.00 | - | 1 | 0 |
| 63.50 | 0.00 | - | 1 | 0 | 400.00 | 0.06 | 0.00 | - | 75 | 0 |
| - | - | - | - | - | 405.00 | 0.07 | 0.00 | - | 1 | 0 |
| 78.73 | 0.00 | - | 2 | 0 | 410.00 | 0.06 | 0.00 | - | 59 | 0 |
| - | - | - | - | - | 415.00 | 0.06 | 0.00 | - | 30 | 0 |
| 49.17 | 0.00 | - | 3 | 0 | 420.00 | 0.08 | 0.00 | - | 4 | 0 |
| 42.43 | 0.00 | - | 2 | 0 | 425.00 | 0.10 | 0.00 | - | 33 | 0 |
| - | - | - | - | - | 430.00 | 0.12 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 435.00 | 0.15 | 0.00 | - | 13 | 0 |
| 25.50 | 0.00 | - | 1 | 0 | 440.00 | 0.15 | 0.00 | - | 185 | 0 |
| 30.55 | 0.00 | - | 10 | 0 | 445.00 | 0.25 | 0.00 | - | 156 | 0 |
| 17.83 | 0.00 | - | 9 | 0 | 450.00 | 0.35 | 0.00 | - | 199 | 0 |
| 10.95 | 0.00 | - | 4 | 0 | 455.00 | 0.65 | 0.00 | - | 121 | 0 |
| 13.95 | 0.00 | - | 12 | 0 | 460.00 | 1.18 | 0.00 | - | 227 | 0 |
| 10.38 | 0.00 | - | 164 | 0 | 465.00 | 2.23 | 0.00 | - | 243 | 0 |
| 6.55 | 0.00 | - | 222 | 0 | 470.00 | 3.75 | 0.00 | - | 198 | 0 |
| 5.05 | 0.00 | - | 352 | 0 | 472.50 | 5.10 | 0.00 | - | 34 | 0 |
| 4.00 | 0.00 | - | 614 | 0 | 475.00 | 6.26 | 0.00 | - | 60 | 0 |
| 3.24 | 0.00 | - | 129 | 0 | 477.50 | 7.90 | 0.00 | - | 18 | 0 |
| 2.17 | 0.00 | - | 600 | 0 | 480.00 | 9.60 | 0.00 | - | 26 | 0 |
| 1.80 | 0.00 | - | 133 | 0 | 482.50 | 11.62 | 0.00 | - | 1 | 0 |
| 1.29 | 0.00 | - | 321 | 0 | 485.00 | 12.27 | 0.00 | - | 67 | 0 |
| 0.65 | 0.00 | - | 131 | 0 | 487.50 | 15.00 | 0.00 | - | 1 | 0 |
| 0.50 | 0.00 | - | 566 | 0 | 490.00 | 17.42 | 0.00 | - | 52 | 0 |
| 0.37 | 0.00 | - | 44 | 0 | 492.50 | 24.25 | 0.00 | - | 1 | 0 |
| 0.21 | 0.00 | - | 79 | 0 | 495.00 | 23.86 | 0.00 | - | 7 | 0 |
| 0.20 | 0.00 | - | 8 | 0 | 497.50 | - | - | - | - | - |
| 0.13 | 0.00 | - | 154 | 0 | 500.00 | 28.20 | 0.00 | - | 5 | 0 |
| 0.11 | 0.00 | - | 33 | 0 | 505.00 | 40.12 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 41 | 0 | 510.00 | 41.90 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 26 | 0 | 515.00 | 43.15 | 0.00 | - | 34 | 0 |
| 0.03 | 0.00 | - | 12 | 0 | 520.00 | 44.30 | 0.00 | - | 100 | 0 |
| 0.04 | 0.00 | - | 3 | 0 | 525.00 | 47.50 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 6 | 0 | 530.00 | 56.20 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 5 | 0 | 535.00 | 52.79 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 1 | 0 | 540.00 | 61.92 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 28 | 0 | 545.00 | 55.60 | 0.00 | - | 23 | 0 |
| 0.05 | 0.00 | - | 2 | 0 | 550.00 | 83.52 | 0.00 | - | 235 | 0 |
| 0.05 | 0.00 | - | 9 | 0 | 555.00 | 65.63 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 44 | 0 | 560.00 | 93.65 | 0.00 | - | 2 | 0 |
| 0.19 | 0.00 | - | 2 | 0 | 565.00 | 94.20 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 570.00 | 67.96 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 2 | 0 | 575.00 | 99.30 | 0.00 | - | 1 | 0 |
| 0.21 | 0.00 | - | 1 | 0 | 580.00 | 71.92 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 585.00 | 120.70 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 1 | 0 | 590.00 | 116.91 | 0.00 | - | 4 | 0 |
| 0.10 | 0.00 | - | 2 | 0 | 595.00 | 96.80 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 9 | 0 | 600.00 | 133.28 | 0.00 | - | 1 | 0 |
| 0.64 | 0.00 | - | 6 | 0 | 605.00 | 103.18 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 1 | 0 | 610.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 0 | 615.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 2 | 0 | 620.00 | 59.57 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 625.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 630.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 5 | 6 | 635.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 80 | 0 | 640.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 0 | 645.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 3 | 0 | 650.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 0 | 655.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 1 | 2 | 660.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 11 | 0 | 665.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 0 | 670.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 38 | 0 | 675.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 5 | 0 | 680.00 | 113.80 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 2 | 0 | 690.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 0 | 700.00 | 193.19 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 710.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 7 | 740.00 | 233.30 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 1 | 0 | 750.00 | - | - | - | - | - |
| 0.99 | 0.00 | - | 3 | 6 | 760.00 | - | - | - | - | - |
| - | - | - | - | - | 770.00 | 198.53 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 1 | 0 | 830.00 | 258.07 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.