New Zealand markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
525.31+66.57 (+14.51%)
At close: 04:00PM EDT
525.66 +0.35 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
21 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
318.390.00-13165.000.020.00-3198
313.430.00-12170.000.220.00-190
388.100.00-10175.000.010.00-1541
161.550.00--1180.000.070.00-452
-----185.000.010.00-228
-----190.000.010.00-100123
361.300.00-10195.000.010.00-218
280.000.00-16200.000.030.00-1104
322.44+73.39+29.47%12210.000.040.00-192
368.840.00-11220.000.040.00-72495
396.970.00-211230.000.050.00-10607
353.860.00-21240.000.01-0.04-80.00%2186
234.200.00-2047250.000.080.00-2193
-----255.000.030.00-11
232.320.00-126260.000.110.00-363
262.33+86.06+48.82%11265.000.030.00-11
210.000.00-139270.000.120.00-1116
-----275.000.060.00-19
232.400.00-1128280.000.100.00-2209
-----285.000.250.00-127
283.000.00-143290.000.120.00-27936
-----295.000.230.00-113
149.450.00-1211300.000.01-0.12-92.31%18368
274.980.00-148310.000.01-0.24-96.00%90649
139.150.00-337320.000.01-0.32-96.97%7379
-----325.000.03-0.17-85.00%420
195.74+66.89+51.91%145330.000.03-0.22-88.00%33622
-----335.000.01-0.22-95.65%241
130.250.00-3150340.000.01-0.32-96.97%57866
138.300.00--2345.000.570.00-1518
176.33+50.48+40.11%250350.000.01-0.49-98.00%287637
120.000.00-22355.000.01-0.97-98.98%3112
-----357.500.10-0.45-81.82%11
110.100.00-2760360.000.07-0.60-89.55%1031,484
-----362.500.01-0.95-98.96%26
-----365.000.02-0.73-97.33%46305
-----367.500.01-0.70-98.59%11
155.85+55.65+55.54%289370.000.05-0.90-94.74%1071,173
-----372.500.02-0.88-97.78%36
109.850.00-11375.000.07-0.92-92.93%138297
-----377.501.700.00-55
145.68+64.48+79.41%13217380.000.04-1.30-97.01%210618
-----382.500.11-1.30-92.20%26
112.500.00--4385.000.08-1.62-95.29%127230
-----387.500.02-1.58-98.75%611
140.52+72.55+106.74%1244390.000.05-2.06-97.63%2911,110
-----392.500.04-2.40-98.36%2132
-----395.000.04-2.46-98.40%82330
-----397.500.06-2.82-97.92%7476
125.21+63.21+101.95%39120400.000.10-3.28-97.04%7431,907
-----402.500.08-3.42-97.71%30169
63.240.00-13405.000.04-3.76-98.95%103353
54.000.00-20407.500.04-4.19-99.05%535521
114.70+60.70+112.41%369410.000.10-4.52-97.84%1,1612,514
-----412.500.10-4.80-97.96%1516
49.550.00-13415.000.08-5.25-98.50%391975
114.53+68.58+149.25%11417.500.06-5.98-99.01%2329
105.50+60.25+133.15%7186420.000.09-6.87-98.71%6672,549
-----422.500.10-7.51-98.69%2143
100.38+59.48+145.43%2559425.000.10-8.03-98.77%1,3271,621
-----427.500.14-8.86-98.44%8119
96.00+60.33+169.13%66138430.000.10-9.13-98.92%5211,513
-----432.500.24-9.73-97.59%510522
90.00+54.00+150.00%15167435.000.13-10.47-98.77%362930
87.68+55.73+174.43%31437.500.10-11.52-99.14%833
85.94+52.94+160.42%74754440.000.17-13.00-98.71%5521,299
83.27+57.22+219.65%13442.500.15-13.60-98.91%1051
80.18+50.48+169.97%46129445.000.12-15.18-99.22%264389
77.05+49.95+184.32%115447.500.11-15.69-99.30%4629
75.36+49.39+190.18%1691,163450.000.17-17.03-99.01%5632,558
73.03+47.70+188.31%2348452.500.14-18.14-99.23%44128
70.63+46.63+194.29%204270455.000.19-22.51-99.16%4521,350
68.05+44.05+183.54%182288457.500.18-20.62-99.13%112284
66.00+44.37+205.13%9051,359460.000.22-22.25-99.02%1,2501,466
62.76+41.76+198.86%113287462.500.18-23.07-99.23%105303
60.17+41.03+214.37%249783465.000.18-25.07-99.29%2771,644
58.00+40.29+227.50%117219467.500.23-25.85-99.12%52206
55.65+38.47+223.92%6331,056470.000.26-27.67-99.07%7961,574
53.38+37.38+233.63%129291472.500.30-29.70-99.00%5236
50.56+32.61+181.67%215547475.000.28-30.45-99.09%3501,009
48.24+33.24+221.60%48248477.500.38-22.72-98.35%1465
46.00+31.80+223.94%6451,561480.000.36-33.62-98.94%9152,212
43.63+29.47+208.12%31247482.500.50-34.75-98.58%102119
41.20+29.40+249.15%2741,118485.000.45-33.42-98.67%8641,233
39.50+27.87+239.64%39271487.500.52-38.43-98.66%129130
36.35+25.00+220.26%2,1463,128490.000.55-40.70-98.67%1,8082,337
34.45+24.20+236.10%56141492.500.74-28.01-97.43%3120
31.22+21.07+207.59%227546495.000.90-43.84-97.99%585445
28.27+19.27+214.11%6089497.500.93-34.92-97.41%1189
27.13+18.88+228.85%2,1903,015500.001.14-47.64-97.66%3,3031,309
24.00+15.50+182.35%57141502.50-----
22.64+15.29+208.03%2751,251505.001.71-45.69-96.39%431171
19.56+12.64+182.66%4534507.50-----
18.30+12.03+191.87%6281,069510.002.56-50.79-95.20%771333
16.50+10.50+175.00%5742512.50-----
14.40+8.40+140.00%315375515.003.65-52.15-93.46%76342
12.73+7.53+144.81%7123517.50-----
11.10+6.30+131.25%1,7372,126520.005.20-60.82-92.12%1,541555
9.60+5.12+114.29%281207522.506.53-63.28-90.65%5222
8.40+4.57+119.32%3,092548525.007.45-55.75-88.21%1,75331
7.00+3.15+81.82%95119527.50-----
6.10+2.41+65.31%2,7042,112530.0010.20-63.75-86.21%414450
5.20+1.70+48.57%6208532.50-----
4.25+1.21+39.80%1,179361535.0014.25-64.49-81.90%8613
3.70+0.92+33.09%19117537.50-----
3.25+0.25+8.33%3,4862,353540.0017.40-65.29-78.96%391663
2.65+0.15+6.00%19729542.50-----
2.18-0.20-8.40%777720545.0020.80-62.20-74.94%324
1.70-0.43-20.19%13318547.50-----
1.50-0.67-30.88%4,1923,115550.0026.90-65.27-70.81%102590
1.35-0.46-25.41%13510552.50-----
1.09-0.91-45.50%721286555.0073.570.00-19
0.95-0.85-47.22%52610557.50-----
0.80-0.82-50.62%1,0251,352560.0035.35-66.72-65.37%8393
0.61-0.99-61.87%471160565.0041.50-90.95-68.67%10
0.70-0.40-36.36%408732570.00137.450.00-7447
0.42-0.58-58.00%141572.50-----
0.34-0.76-69.09%3831,030575.0078.850.00--0
0.31-0.59-65.56%78577.50-----
0.30-0.70-70.00%258492580.0051.75-67.90-56.75%2389
0.28-0.27-49.09%62582.50-----
0.27-0.28-50.91%29125585.00103.550.00-20
0.21-0.54-72.00%52587.50-----
0.20-0.54-72.97%102552590.00128.150.00-9427
0.23-0.17-42.50%23994595.00120.970.00-20
0.28-0.27-49.09%1,8442,464600.00128.300.00-10
0.24-0.21-46.67%4856605.00-----
0.14-0.18-56.25%74583610.00152.400.00-83
0.11-0.34-75.56%6424615.00176.030.00-10
0.11-0.37-77.08%323905620.00158.490.00-49
0.11-0.25-69.44%25685625.00163.520.00-40
0.15+0.05+50.00%3811,224630.00101.95-45.30-30.76%10
0.10-0.05-33.33%644635.00152.100.00-2500
0.07-0.32-82.05%213647640.00182.370.00-11
0.02-0.21-91.30%395645.00187.390.00-10
0.07-0.19-73.08%107515650.00188.800.00-22
0.140.00-26655.00193.820.00-20
0.06-0.08-57.14%25526660.00186.630.00-20
0.04-0.21-84.00%4345665.00188.130.00--0
0.130.00-11166670.00196.000.00-40
0.05+0.03+150.00%1753680.00106.880.00-10
0.200.00-12685.00-----
0.280.00-1154690.0092.750.00-1112
0.060.00-15695.00-----
0.04-0.03-42.86%76791700.00218.060.00-20
0.260.00--0705.00-----
0.250.00-1166710.00226.960.00-20
0.04-0.15-78.95%36221720.00211.130.00-20
0.130.00--0725.00-----
0.42+0.38+950.00%2137730.00212.890.00-20
-----735.00248.400.00--0
0.050.00-54297740.00253.380.00-10
-----745.00256.230.00-10
-----750.00249.160.00--0
0.01-0.04-80.00%468422760.00255.170.00-10
0.01-0.05-83.33%132168780.00270.800.00-20
0.110.00-1335800.00291.130.00-20
0.01-0.14-93.33%5461820.00310.710.00-20
0.010.00-10727840.00226.000.00-40
0.010.00-4460860.00285.140.00-200
0.010.00-50543880.00305.460.00--0
0.010.00-6510900.00391.090.00-20
0.010.00-10398920.00410.750.00-20
0.03-0.01-25.00%4598940.00365.800.00-20