Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
28 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 310.00 | 0.01 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 320.00 | 0.07 | 0.00 | - | 2 | 0 |
| 203.18 | 0.00 | - | 3 | 0 | 330.00 | 0.01 | 0.00 | - | 8 | 0 |
| 193.46 | 0.00 | - | 2 | 0 | 340.00 | 0.02 | 0.00 | - | 1 | 0 |
| 173.03 | 0.00 | - | - | 0 | 350.00 | 0.01 | 0.00 | - | 1 | 0 |
| 96.00 | 0.00 | - | 1 | 0 | 360.00 | 0.06 | 0.00 | - | 21 | 0 |
| 152.62 | 0.00 | - | 1 | 0 | 370.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 375.00 | 0.01 | 0.00 | - | 160 | 0 |
| 71.06 | 0.00 | - | 1 | 0 | 380.00 | 0.02 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 385.00 | 0.01 | 0.00 | - | 6 | 0 |
| 62.06 | 0.00 | - | 1 | 0 | 390.00 | 0.01 | 0.00 | - | 20 | 0 |
| 138.20 | 0.00 | - | 2 | 0 | 395.00 | 0.01 | 0.00 | - | 11 | 0 |
| 126.26 | 0.00 | - | 10 | 0 | 400.00 | 0.01 | 0.00 | - | 50 | 0 |
| 128.20 | 0.00 | - | 4 | 0 | 405.00 | 0.01 | 0.00 | - | 1 | 0 |
| 123.30 | 0.00 | - | 2 | 0 | 410.00 | 0.01 | 0.00 | - | 6 | 0 |
| 118.20 | 0.00 | - | 4 | 0 | 415.00 | 0.01 | 0.00 | - | 1 | 0 |
| 113.35 | 0.00 | - | 2 | 0 | 420.00 | 0.01 | 0.00 | - | 8 | 0 |
| 108.20 | 0.00 | - | 2 | 0 | 425.00 | 0.03 | 0.00 | - | 1 | 0 |
| 103.25 | 0.00 | - | 2 | 0 | 430.00 | 0.01 | 0.00 | - | 11 | 0 |
| 90.20 | 0.00 | - | 4 | 0 | 435.00 | 0.05 | 0.00 | - | 2 | 0 |
| 85.20 | 0.00 | - | 4 | 0 | 440.00 | 0.03 | 0.00 | - | 1 | 0 |
| 90.55 | 0.00 | - | 2 | 0 | 442.50 | 0.69 | 0.00 | - | 2 | 0 |
| 79.86 | 0.00 | - | 3 | 0 | 445.00 | 0.15 | 0.00 | - | 33 | 0 |
| 85.80 | 0.00 | - | 2 | 0 | 447.50 | 0.05 | 0.00 | - | 2 | 0 |
| 80.05 | 0.00 | - | 20 | 0 | 450.00 | 0.05 | 0.00 | - | 30 | 0 |
| 80.85 | 0.00 | - | 2 | 0 | 452.50 | 0.10 | 0.00 | - | 20 | 0 |
| 69.41 | 0.00 | - | 6 | 0 | 455.00 | 0.05 | 0.00 | - | 1 | 0 |
| 70.56 | 0.00 | - | 1 | 0 | 457.50 | 0.03 | 0.00 | - | 1 | 0 |
| 70.50 | 0.00 | - | 71 | 0 | 460.00 | 0.02 | 0.00 | - | 12 | 0 |
| 63.35 | 0.00 | - | 3 | 0 | 462.50 | 0.37 | 0.00 | - | 2 | 0 |
| 65.00 | 0.00 | - | 1 | 0 | 465.00 | 0.09 | 0.00 | - | 1 | 0 |
| 59.60 | 0.00 | - | 1 | 0 | 467.50 | 0.08 | 0.00 | - | 11 | 0 |
| 60.17 | 0.00 | - | 1 | 0 | 470.00 | 0.01 | 0.00 | - | 3 | 0 |
| 57.00 | 0.00 | - | 10 | 0 | 472.50 | 0.06 | 0.00 | - | 1 | 0 |
| 51.20 | 0.00 | - | 1 | 0 | 475.00 | 0.02 | 0.00 | - | 27 | 0 |
| 47.92 | 0.00 | - | 2 | 0 | 477.50 | 0.04 | 0.00 | - | 1 | 0 |
| 47.89 | 0.00 | - | 10 | 0 | 480.00 | 0.07 | 0.00 | - | 7 | 0 |
| 43.07 | 0.00 | - | 2 | 0 | 482.50 | 0.10 | 0.00 | - | 28 | 0 |
| 43.50 | 0.00 | - | 1 | 0 | 485.00 | 0.08 | 0.00 | - | 4 | 0 |
| 46.15 | 0.00 | - | 9 | 0 | 487.50 | 0.10 | 0.00 | - | 7 | 0 |
| 42.95 | 0.00 | - | 14 | 0 | 490.00 | 0.11 | 0.00 | - | 30 | 0 |
| 31.71 | 0.00 | - | 5 | 0 | 495.00 | 0.09 | 0.00 | - | 6 | 0 |
| 28.28 | 0.00 | - | 10 | 0 | 500.00 | 0.15 | 0.00 | - | 48 | 0 |
| 27.22 | 0.00 | - | 1 | 0 | 502.50 | 0.12 | 0.00 | - | 71 | 0 |
| 22.23 | 0.00 | - | 5 | 0 | 505.00 | 0.12 | 0.00 | - | 60 | 0 |
| 20.24 | 0.00 | - | 1 | 0 | 507.50 | 0.28 | 0.00 | - | 1 | 0 |
| 20.37 | 0.00 | - | 13 | 0 | 510.00 | 0.22 | 0.00 | - | 104 | 0 |
| 12.45 | 0.00 | - | 1 | 0 | 512.50 | 0.38 | 0.00 | - | 26 | 0 |
| 15.56 | 0.00 | - | 21 | 0 | 515.00 | 0.51 | 0.00 | - | 191 | 0 |
| 11.70 | 0.00 | - | 16 | 0 | 517.50 | 0.70 | 0.00 | - | 45 | 0 |
| 11.33 | 0.00 | - | 68 | 0 | 520.00 | 1.10 | 0.00 | - | 190 | 0 |
| 7.50 | 0.00 | - | 17 | 0 | 522.50 | 1.48 | 0.00 | - | 64 | 0 |
| 6.40 | 0.00 | - | 165 | 0 | 525.00 | 2.30 | 0.00 | - | 178 | 0 |
| 4.98 | 0.00 | - | 414 | 0 | 527.50 | 3.20 | 0.00 | - | 118 | 0 |
| 3.72 | 0.00 | - | 330 | 0 | 530.00 | 4.49 | 0.00 | - | 227 | 0 |
| 2.60 | 0.00 | - | 144 | 0 | 532.50 | 5.55 | 0.00 | - | 46 | 0 |
| 1.85 | 0.00 | - | 757 | 0 | 535.00 | 7.11 | 0.00 | - | 9 | 0 |
| 1.35 | 0.00 | - | 126 | 0 | 537.50 | 12.49 | 0.00 | - | 1 | 0 |
| 0.80 | 0.00 | - | 1,694 | 0 | 540.00 | 12.43 | 0.00 | - | 5 | 0 |
| 0.66 | 0.00 | - | 93 | 0 | 542.50 | - | - | - | - | - |
| 0.36 | 0.00 | - | 270 | 0 | 545.00 | 20.00 | 0.00 | - | 5 | 0 |
| 0.34 | 0.00 | - | 4 | 0 | 547.50 | 21.25 | 0.00 | - | 2 | 0 |
| 0.20 | 0.00 | - | 210 | 0 | 550.00 | 25.45 | 0.00 | - | 6 | 0 |
| 0.14 | 0.00 | - | 240 | 0 | 555.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 36 | 0 | 560.00 | 35.30 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 3 | 0 | 565.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 0 | 570.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 311 | 0 | 575.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 21 | 0 | 580.00 | 53.87 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 12 | 0 | 585.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 0 | 590.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 0 | 595.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 22 | 0 | 600.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | - | 0 | 605.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 9 | 0 | 610.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 602 | 0 | 620.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 0 | 630.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 13 | 0 | 640.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 0 | 650.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 0 | 660.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | - | 0 | 670.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | - | 0 | 680.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 237 | 0 | 690.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 19 | 0 | 700.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.