Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
425.05-13.98 (-3.18%)
At close: 04:00PM EDT
423.70 -1.35 (-0.32%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Calls
26 August 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
224.440.00-11200.00-----
-----210.000.200.00--1
-----220.000.050.00-11
-----250.000.600.00--1
-----270.000.050.00-2024
-----280.000.01-0.03-75.00%167
-----290.000.030.00-270
-----300.000.01-0.02-66.67%21135
-----305.000.050.00-11144
-----310.000.020.00-643
-----315.000.020.00-516
-----320.000.110.00-138
-----325.000.040.00-1873
-----330.000.050.00-1091
-----335.000.07-0.03-30.00%7114
-----340.000.050.00-358
-----345.000.070.00-1139
-----350.000.09-0.08-47.06%159
32.250.00-11355.000.130.00-524
-----360.000.100.00-4499
-----365.000.230.00-141
76.470.00-15370.000.25+0.02+8.70%162
23.950.00-28375.000.28+0.02+7.69%3260
46.28+26.48+133.74%1024380.000.28+0.03+12.00%9378
53.290.00-128385.000.39+0.06+18.18%21165
57.190.00-244390.000.44+0.08+22.22%43957
48.170.00-328395.000.77+0.37+92.50%4190
26.75-13.23-33.09%862400.001.07+0.54+101.89%84197
22.85-13.38-36.93%1084405.001.57+0.85+118.06%56135
21.53-12.96-37.58%22407.501.97+0.77+64.17%1817
18.35-12.25-40.03%1250410.002.55+1.50+142.86%229115
16.40-22.60-57.95%24412.502.92+1.63+126.36%2537
15.00-11.09-42.51%2066415.003.35+2.00+148.15%54323
12.46-11.84-48.72%32417.504.15+2.35+130.56%7775
10.90-10.60-49.30%473420.004.70+2.34+99.15%163274
9.40-13.15-58.31%24422.506.34+4.02+173.28%8647
8.10-9.05-52.77%52207425.007.10+4.26+150.00%362222
6.45-8.30-56.27%22917427.508.40+4.70+127.03%4972
5.25-10.51-66.69%144124430.009.77+5.95+155.76%858128
4.60-6.85-59.83%2737432.5010.92+6.47+145.39%2185
3.80-6.53-63.21%82110435.0012.53+7.21+135.53%67117
2.79-5.71-67.18%34111437.5013.90+7.40+113.85%53201
2.25-5.30-70.20%103196440.0016.07+8.81+121.35%44137
1.80-4.55-71.65%2771442.5018.95+9.99+111.50%883
1.30-4.08-75.84%258182445.0020.30+10.65+110.36%81126
1.18-3.87-76.63%7481447.5022.82+10.07+78.98%1434
0.92-3.01-76.59%133295450.0024.48+10.83+79.34%1697
0.60-2.39-79.93%5377452.5028.18+12.88+84.18%116
0.46-1.63-77.99%34221455.0029.60+11.10+60.00%39
0.26-1.10-80.88%301231460.0020.850.00-1129
0.20-0.81-80.20%248141465.0024.650.00-323
0.15-0.45-75.00%89144470.0032.350.00-13
0.23-0.11-32.35%1062475.0028.450.00--1
0.14-0.25-64.10%17316480.0035.700.00--1
0.280.00-639485.00-----
0.09-0.08-47.06%12130490.0049.500.00-11
0.140.00-1227495.00-----
0.270.00-4861500.0058.230.00-10
0.130.00--2505.00-----
0.090.00-19510.00-----
0.050.00-1088520.00-----
0.200.00--1530.00-----
0.030.00-1270560.00-----