Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
568.95+8.67 (+1.55%)
As of 01:55PM EST. Market open.
In the money
Show:ListStraddle
Calls
1 March 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----320.000.010.00-115
225.700.00-11330.00-----
215.35+18.00+9.12%22350.00-----
181.890.00-11360.00-----
195.61+18.59+10.50%11370.00-----
-----380.000.100.00--1
-----390.000.200.00--1
-----400.000.120.00--8
-----410.000.030.00-214
216.210.00-11420.00-----
-----430.000.060.00-7593
-----435.000.240.00--17
-----440.000.200.00-38
106.780.00-11445.00-----
91.800.00-11450.000.020.00-2408
-----455.000.020.00-551
-----460.000.010.00-1151
-----465.000.040.00-1022
-----470.000.090.00-146
-----475.000.030.00-172212
72.000.00-34480.000.010.00-37232
-----485.000.01-0.22-95.65%16375
50.000.00--2490.000.05+0.03+150.00%55466
124.000.00-11495.000.01-0.03-75.00%10141
69.15+9.65+16.22%15500.000.020.00-1506
64.10+1.98+3.19%21505.000.01-0.02-66.67%13411
30.290.00-23510.000.02-0.01-33.33%1366
43.750.00-27515.000.02-0.03-60.00%100624
37.640.00-101114520.000.01-0.02-66.67%139389
29.600.00-11522.500.03-0.02-40.00%24608
44.00+11.95+37.29%429525.000.02-0.04-66.67%50598
29.200.00-1016527.500.01-0.06-85.71%5689
37.50+10.35+38.12%9161530.000.01-0.05-83.33%64656
19.650.00-12532.500.01-0.08-88.89%46195
34.27+13.17+62.42%7298535.000.01-0.09-90.00%84949
26.69-6.29-19.07%280537.500.01-0.06-85.71%15382
28.32+6.49+29.73%10456540.000.01-0.18-94.74%131678
21.73+2.97+15.83%2115542.500.04-0.21-84.00%14267
21.80+5.13+30.77%15187545.000.04-0.32-88.89%4701,484
18.13+7.03+63.33%307782550.000.04-0.76-95.00%8782,020
12.80+5.55+76.55%113663555.000.03-1.53-98.08%429750
8.72+4.83+124.16%419846560.000.06-3.14-98.12%343828
4.60+2.43+111.98%1,067580565.000.23-5.62-96.07%371203
1.18+0.20+20.41%2,1061,064570.002.02-8.43-80.67%157203
0.18-0.32-64.00%1,082551575.005.60-8.79-61.08%41174
0.03-0.27-90.00%5011,130580.0010.13-8.79-46.46%48113
0.03-0.13-81.25%1521,395585.0019.02-5.48-22.37%623
0.03-0.08-72.73%5121,301590.0026.66-9.53-26.33%126
0.02-0.05-71.43%37456595.0028.58-5.45-16.02%636
0.02-0.02-50.00%1761,416600.0033.60-5.12-13.22%214
0.01-0.04-80.00%34417605.0053.400.00-2920
0.030.00-2129607.5038.850.00-70
0.02+0.01+100.00%135460610.0043.40-15.00-25.68%123
0.03-0.02-40.00%674612.5047.950.00-20
0.02-0.15-88.24%105279615.0059.770.00-40
0.02-0.12-85.71%131145617.5079.380.00-10
0.02+0.01+100.00%4320620.0062.480.00-10
0.020.00-259622.5068.700.00-50
0.090.00-1624625.0086.870.00-2320
0.020.00-220627.5066.010.00-10
0.010.00-18791630.0095.790.00-1510
0.02+0.01+100.00%5593632.50-----
0.010.00-16164635.0097.340.00-550
0.01-0.02-66.67%8203640.0086.020.00-20
0.010.00-1246645.0027.800.00-30
0.010.00-16766650.0081.920.00-10
0.050.00-16166655.00123.510.00-10
0.010.00-11205660.0037.590.00-10
0.060.00-424665.00-----
0.02-0.17-89.47%5133670.00-----
0.010.00-546675.00-----
0.03+0.02+200.00%5115680.00-----
0.03+0.02+200.00%538685.00-----
0.030.00-537690.00-----
0.210.00-74695.00-----
0.030.00-3360700.00143.400.00-70
0.010.00-24172710.00-----
0.090.00-1057720.00-----
0.060.00-1124730.00-----
0.060.00-1264740.00-----
0.180.00-18750.00-----
0.130.00-14760.00-----
0.330.00-12770.00-----
0.230.00--1780.00-----
0.240.00-11790.00-----
0.280.00-33800.00-----
0.360.00--1810.00-----
0.010.00-131820.00-----
0.010.00-114840.00-----