Mail

New Zealand markets closed

NZX 50
11,864.89
-7.75(-0.07%)
NZD/USD
0.6144
-0.0027(-0.43%)
NZD/EUR
0.5733
-0.0008(-0.14%)
ALL ORDS
7,974.80
-27.70(-0.35%)
ASX 200
7,724.30
-25.40(-0.33%)
OIL
78.49
-0.13(-0.17%)

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 price	Change	% change	Volume	Open interest	Strike	Last price	Change	% change	Volume	Open interest
318.39	0.00	-	1	3	165.00	0.02	0.00	-	3	198
313.43	0.00	-	1	2	170.00	0.22	0.00	-	1	90
388.10	0.00	-	1	0	175.00	0.01	0.00	-	15	41
161.55	0.00	-	-	1	180.00	0.07	0.00	-	4	52
-	-	-	-	-	185.00	0.01	0.00	-	2	28
-	-	-	-	-	190.00	0.01	0.00	-	100	123
361.30	0.00	-	1	0	195.00	0.01	0.00	-	2	18
280.00	0.00	-	1	6	200.00	0.03	0.00	-	1	104
322.44	+73.39	+29.47%	1	2	210.00	0.04	0.00	-	1	92
368.84	0.00	-	1	1	220.00	0.04	0.00	-	72	495
396.97	0.00	-	2	11	230.00	0.05	0.00	-	10	607
353.86	0.00	-	2	1	240.00	0.01	-0.04	-80.00%	2	186
234.20	0.00	-	20	47	250.00	0.08	0.00	-	2	193
-	-	-	-	-	255.00	0.03	0.00	-	1	1
232.32	0.00	-	1	26	260.00	0.11	0.00	-	3	63
262.33	+86.06	+48.82%	1	1	265.00	0.03	0.00	-	1	1
210.00	0.00	-	1	39	270.00	0.12	0.00	-	1	116
-	-	-	-	-	275.00	0.06	0.00	-	1	9
232.40	0.00	-	1	128	280.00	0.10	0.00	-	2	209
-	-	-	-	-	285.00	0.25	0.00	-	1	27
283.00	0.00	-	1	43	290.00	0.12	0.00	-	27	936
-	-	-	-	-	295.00	0.23	0.00	-	1	13
149.45	0.00	-	1	211	300.00	0.01	-0.12	-92.31%	18	368
274.98	0.00	-	1	48	310.00	0.01	-0.24	-96.00%	90	649
139.15	0.00	-	3	37	320.00	0.01	-0.32	-96.97%	7	379
-	-	-	-	-	325.00	0.03	-0.17	-85.00%	4	20
195.74	+66.89	+51.91%	1	45	330.00	0.03	-0.22	-88.00%	33	622
-	-	-	-	-	335.00	0.01	-0.22	-95.65%	2	41
130.25	0.00	-	3	150	340.00	0.01	-0.32	-96.97%	57	866
138.30	0.00	-	-	2	345.00	0.57	0.00	-	15	18
176.33	+50.48	+40.11%	2	50	350.00	0.01	-0.49	-98.00%	287	637
120.00	0.00	-	2	2	355.00	0.01	-0.97	-98.98%	3	112
-	-	-	-	-	357.50	0.10	-0.45	-81.82%	1	1
110.10	0.00	-	2	760	360.00	0.07	-0.60	-89.55%	103	1,484
-	-	-	-	-	362.50	0.01	-0.95	-98.96%	2	6
-	-	-	-	-	365.00	0.02	-0.73	-97.33%	46	305
-	-	-	-	-	367.50	0.01	-0.70	-98.59%	1	1
155.85	+55.65	+55.54%	2	89	370.00	0.05	-0.90	-94.74%	107	1,173
-	-	-	-	-	372.50	0.02	-0.88	-97.78%	3	6
109.85	0.00	-	1	1	375.00	0.07	-0.92	-92.93%	138	297
-	-	-	-	-	377.50	1.70	0.00	-	5	5
145.68	+64.48	+79.41%	13	217	380.00	0.04	-1.30	-97.01%	210	618
-	-	-	-	-	382.50	0.11	-1.30	-92.20%	2	6
112.50	0.00	-	-	4	385.00	0.08	-1.62	-95.29%	127	230
-	-	-	-	-	387.50	0.02	-1.58	-98.75%	6	11
140.52	+72.55	+106.74%	12	44	390.00	0.05	-2.06	-97.63%	291	1,110
-	-	-	-	-	392.50	0.04	-2.40	-98.36%	21	32
-	-	-	-	-	395.00	0.04	-2.46	-98.40%	82	330
-	-	-	-	-	397.50	0.06	-2.82	-97.92%	74	76
125.21	+63.21	+101.95%	39	120	400.00	0.10	-3.28	-97.04%	743	1,907
-	-	-	-	-	402.50	0.08	-3.42	-97.71%	30	169
63.24	0.00	-	1	3	405.00	0.04	-3.76	-98.95%	103	353
54.00	0.00	-	2	0	407.50	0.04	-4.19	-99.05%	535	521
114.70	+60.70	+112.41%	3	69	410.00	0.10	-4.52	-97.84%	1,161	2,514
-	-	-	-	-	412.50	0.10	-4.80	-97.96%	15	16
49.55	0.00	-	1	3	415.00	0.08	-5.25	-98.50%	391	975
114.53	+68.58	+149.25%	1	1	417.50	0.06	-5.98	-99.01%	23	29
105.50	+60.25	+133.15%	7	186	420.00	0.09	-6.87	-98.71%	667	2,549
-	-	-	-	-	422.50	0.10	-7.51	-98.69%	21	43
100.38	+59.48	+145.43%	25	59	425.00	0.10	-8.03	-98.77%	1,327	1,621
-	-	-	-	-	427.50	0.14	-8.86	-98.44%	81	19
96.00	+60.33	+169.13%	66	138	430.00	0.10	-9.13	-98.92%	521	1,513
-	-	-	-	-	432.50	0.24	-9.73	-97.59%	510	522
90.00	+54.00	+150.00%	15	167	435.00	0.13	-10.47	-98.77%	362	930
87.68	+55.73	+174.43%	3	1	437.50	0.10	-11.52	-99.14%	8	33
85.94	+52.94	+160.42%	74	754	440.00	0.17	-13.00	-98.71%	552	1,299
83.27	+57.22	+219.65%	1	3	442.50	0.15	-13.60	-98.91%	10	51
80.18	+50.48	+169.97%	46	129	445.00	0.12	-15.18	-99.22%	264	389
77.05	+49.95	+184.32%	1	15	447.50	0.11	-15.69	-99.30%	46	29
75.36	+49.39	+190.18%	169	1,163	450.00	0.17	-17.03	-99.01%	563	2,558
73.03	+47.70	+188.31%	23	48	452.50	0.14	-18.14	-99.23%	44	128
70.63	+46.63	+194.29%	204	270	455.00	0.19	-22.51	-99.16%	452	1,350
68.05	+44.05	+183.54%	182	288	457.50	0.18	-20.62	-99.13%	112	284
66.00	+44.37	+205.13%	905	1,359	460.00	0.22	-22.25	-99.02%	1,250	1,466
62.76	+41.76	+198.86%	113	287	462.50	0.18	-23.07	-99.23%	105	303
60.17	+41.03	+214.37%	249	783	465.00	0.18	-25.07	-99.29%	277	1,644
58.00	+40.29	+227.50%	117	219	467.50	0.23	-25.85	-99.12%	52	206
55.65	+38.47	+223.92%	633	1,056	470.00	0.26	-27.67	-99.07%	796	1,574
53.38	+37.38	+233.63%	129	291	472.50	0.30	-29.70	-99.00%	52	36
50.56	+32.61	+181.67%	215	547	475.00	0.28	-30.45	-99.09%	350	1,009
48.24	+33.24	+221.60%	48	248	477.50	0.38	-22.72	-98.35%	14	65
46.00	+31.80	+223.94%	645	1,561	480.00	0.36	-33.62	-98.94%	915	2,212
43.63	+29.47	+208.12%	31	247	482.50	0.50	-34.75	-98.58%	102	119
41.20	+29.40	+249.15%	274	1,118	485.00	0.45	-33.42	-98.67%	864	1,233
39.50	+27.87	+239.64%	39	271	487.50	0.52	-38.43	-98.66%	129	130
36.35	+25.00	+220.26%	2,146	3,128	490.00	0.55	-40.70	-98.67%	1,808	2,337
34.45	+24.20	+236.10%	56	141	492.50	0.74	-28.01	-97.43%	31	20
31.22	+21.07	+207.59%	227	546	495.00	0.90	-43.84	-97.99%	585	445
28.27	+19.27	+214.11%	60	89	497.50	0.93	-34.92	-97.41%	118	9
27.13	+18.88	+228.85%	2,190	3,015	500.00	1.14	-47.64	-97.66%	3,303	1,309
24.00	+15.50	+182.35%	57	141	502.50	-	-	-	-	-
22.64	+15.29	+208.03%	275	1,251	505.00	1.71	-45.69	-96.39%	431	171
19.56	+12.64	+182.66%	45	34	507.50	-	-	-	-	-
18.30	+12.03	+191.87%	628	1,069	510.00	2.56	-50.79	-95.20%	771	333
16.50	+10.50	+175.00%	57	42	512.50	-	-	-	-	-
14.40	+8.40	+140.00%	315	375	515.00	3.65	-52.15	-93.46%	763	42
12.73	+7.53	+144.81%	71	23	517.50	-	-	-	-	-
11.10	+6.30	+131.25%	1,737	2,126	520.00	5.20	-60.82	-92.12%	1,541	555
9.60	+5.12	+114.29%	281	207	522.50	6.53	-63.28	-90.65%	522	2
8.40	+4.57	+119.32%	3,092	548	525.00	7.45	-55.75	-88.21%	1,753	31
7.00	+3.15	+81.82%	951	19	527.50	-	-	-	-	-
6.10	+2.41	+65.31%	2,704	2,112	530.00	10.20	-63.75	-86.21%	414	450
5.20	+1.70	+48.57%	620	8	532.50	-	-	-	-	-
4.25	+1.21	+39.80%	1,179	361	535.00	14.25	-64.49	-81.90%	86	13
3.70	+0.92	+33.09%	191	17	537.50	-	-	-	-	-
3.25	+0.25	+8.33%	3,486	2,353	540.00	17.40	-65.29	-78.96%	391	663
2.65	+0.15	+6.00%	197	29	542.50	-	-	-	-	-
2.18	-0.20	-8.40%	777	720	545.00	20.80	-62.20	-74.94%	3	24
1.70	-0.43	-20.19%	133	18	547.50	-	-	-	-	-
1.50	-0.67	-30.88%	4,192	3,115	550.00	26.90	-65.27	-70.81%	102	590
1.35	-0.46	-25.41%	135	10	552.50	-	-	-	-	-
1.09	-0.91	-45.50%	721	286	555.00	73.57	0.00	-	1	9
0.95	-0.85	-47.22%	526	10	557.50	-	-	-	-	-
0.80	-0.82	-50.62%	1,025	1,352	560.00	35.35	-66.72	-65.37%	8	393
0.61	-0.99	-61.87%	471	160	565.00	41.50	-90.95	-68.67%	1	0
0.70	-0.40	-36.36%	408	732	570.00	137.45	0.00	-	74	47
0.42	-0.58	-58.00%	14	1	572.50	-	-	-	-	-
0.34	-0.76	-69.09%	383	1,030	575.00	78.85	0.00	-	-	0
0.31	-0.59	-65.56%	7	8	577.50	-	-	-	-	-
0.30	-0.70	-70.00%	258	492	580.00	51.75	-67.90	-56.75%	23	89
0.28	-0.27	-49.09%	6	2	582.50	-	-	-	-	-
0.27	-0.28	-50.91%	29	125	585.00	103.55	0.00	-	2	0
0.21	-0.54	-72.00%	5	2	587.50	-	-	-	-	-
0.20	-0.54	-72.97%	102	552	590.00	128.15	0.00	-	94	27
0.23	-0.17	-42.50%	239	94	595.00	120.97	0.00	-	2	0
0.28	-0.27	-49.09%	1,844	2,464	600.00	128.30	0.00	-	1	0
0.24	-0.21	-46.67%	48	56	605.00	-	-	-	-	-
0.14	-0.18	-56.25%	74	583	610.00	152.40	0.00	-	8	3
0.11	-0.34	-75.56%	64	24	615.00	176.03	0.00	-	1	0
0.11	-0.37	-77.08%	323	905	620.00	158.49	0.00	-	4	9
0.11	-0.25	-69.44%	256	85	625.00	163.52	0.00	-	4	0
0.15	+0.05	+50.00%	381	1,224	630.00	101.95	-45.30	-30.76%	1	0
0.10	-0.05	-33.33%	64	4	635.00	152.10	0.00	-	250	0
0.07	-0.32	-82.05%	213	647	640.00	182.37	0.00	-	1	1
0.02	-0.21	-91.30%	39	5	645.00	187.39	0.00	-	1	0
0.07	-0.19	-73.08%	107	515	650.00	188.80	0.00	-	2	2
0.14	0.00	-	2	6	655.00	193.82	0.00	-	2	0
0.06	-0.08	-57.14%	25	526	660.00	186.63	0.00	-	2	0
0.04	-0.21	-84.00%	43	45	665.00	188.13	0.00	-	-	0
0.13	0.00	-	11	166	670.00	196.00	0.00	-	4	0
0.05	+0.03	+150.00%	1	753	680.00	106.88	0.00	-	1	0
0.20	0.00	-	1	2	685.00	-	-	-	-	-
0.28	0.00	-	1	154	690.00	92.75	0.00	-	11	12
0.06	0.00	-	1	5	695.00	-	-	-	-	-
0.04	-0.03	-42.86%	76	791	700.00	218.06	0.00	-	2	0
0.26	0.00	-	-	0	705.00	-	-	-	-	-
0.25	0.00	-	1	166	710.00	226.96	0.00	-	2	0
0.04	-0.15	-78.95%	36	221	720.00	211.13	0.00	-	2	0
0.13	0.00	-	-	0	725.00	-	-	-	-	-
0.42	+0.38	+950.00%	2	137	730.00	212.89	0.00	-	2	0
-	-	-	-	-	735.00	248.40	0.00	-	-	0
0.05	0.00	-	54	297	740.00	253.38	0.00	-	1	0
-	-	-	-	-	745.00	256.23	0.00	-	1	0
-	-	-	-	-	750.00	249.16	0.00	-	-	0
0.01	-0.04	-80.00%	468	422	760.00	255.17	0.00	-	1	0
0.01	-0.05	-83.33%	132	168	780.00	270.80	0.00	-	2	0
0.11	0.00	-	1	335	800.00	291.13	0.00	-	2	0
0.01	-0.14	-93.33%	5	461	820.00	310.71	0.00	-	2	0
0.01	0.00	-	10	727	840.00	226.00	0.00	-	4	0
0.01	0.00	-	4	460	860.00	285.14	0.00	-	20	0
0.01	0.00	-	50	543	880.00	305.46	0.00	-	-	0
0.01	0.00	-	6	510	900.00	391.09	0.00	-	2	0
0.01	0.00	-	10	398	920.00	410.75	0.00	-	2	0
0.03	-0.01	-25.00%	4	598	940.00	365.80	0.00	-	2	0