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 | -0.18 | -94.74% | 6 | 37 |
| - | - | - | - | - | 320.00 | 0.37 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 330.00 | 0.01 | -0.31 | -96.88% | 8 | 18 |
| - | - | - | - | - | 340.00 | 0.71 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 350.00 | 0.01 | -2.03 | -99.51% | 2 | 24 |
| 96.00 | 0.00 | - | 1 | 1 | 360.00 | 0.06 | -0.54 | -90.00% | 21 | 28 |
| 93.51 | 0.00 | - | - | 1 | 370.00 | 0.08 | -1.07 | -93.04% | 23 | 37 |
| - | - | - | - | - | 375.00 | 1.58 | 0.00 | - | 15 | 14 |
| 71.06 | 0.00 | - | 1 | 1 | 380.00 | 0.13 | -1.34 | -91.16% | 14 | 37 |
| - | - | - | - | - | 385.00 | 0.07 | -1.78 | -96.22% | 5 | 25 |
| 62.06 | 0.00 | - | 1 | 1 | 390.00 | 0.16 | -2.27 | -93.42% | 47 | 84 |
| 63.40 | 0.00 | - | 2 | 2 | 395.00 | 0.09 | -2.79 | -96.88% | 6 | 21 |
| 130.00 | +66.00 | +103.12% | 52 | 53 | 400.00 | 0.06 | -3.70 | -98.40% | 169 | 174 |
| 54.45 | 0.00 | - | 2 | 2 | 405.00 | 0.12 | -3.91 | -97.02% | 18 | 293 |
| 116.30 | +60.30 | +107.68% | 52 | 52 | 410.00 | 0.10 | -4.49 | -97.82% | 48 | 105 |
| 46.25 | 0.00 | - | 2 | 2 | 415.00 | 0.16 | -5.94 | -97.38% | 51 | 88 |
| 45.21 | 0.00 | - | 32 | 32 | 420.00 | 0.37 | -8.68 | -95.91% | 99 | 582 |
| 100.27 | +58.71 | +141.27% | 1 | 63 | 425.00 | 0.14 | -8.26 | -98.33% | 66 | 309 |
| 95.21 | +57.14 | +150.09% | 1 | 33 | 430.00 | 0.08 | -9.42 | -99.16% | 174 | 274 |
| 90.00 | +52.05 | +137.15% | 3 | 9 | 435.00 | 0.25 | -11.37 | -97.85% | 68 | 560 |
| 87.00 | +55.41 | +175.40% | 4 | 65 | 440.00 | 0.17 | -13.34 | -98.74% | 87 | 238 |
| 84.00 | +49.45 | +143.13% | 1 | 3 | 442.50 | 0.41 | -13.29 | -97.01% | 2 | 10 |
| 81.60 | +53.60 | +191.43% | 22 | 55 | 445.00 | 0.16 | -15.07 | -98.95% | 62 | 117 |
| 24.15 | 0.00 | - | 2 | 2 | 447.50 | 0.47 | -14.86 | -96.93% | 3 | 13 |
| 76.65 | +48.65 | +173.75% | 130 | 153 | 450.00 | 0.44 | -17.52 | -97.55% | 104 | 290 |
| 75.00 | +46.00 | +158.62% | 12 | 14 | 452.50 | 0.21 | -19.04 | -98.91% | 10 | 14 |
| 71.15 | +45.92 | +182.01% | 29 | 235 | 455.00 | 0.17 | -20.48 | -99.18% | 33 | 130 |
| 68.50 | +43.50 | +174.00% | 33 | 44 | 457.50 | 0.31 | -21.79 | -98.60% | 86 | 41 |
| 64.60 | +40.85 | +172.00% | 134 | 487 | 460.00 | 0.34 | -23.36 | -98.57% | 134 | 101 |
| 64.20 | +42.46 | +195.31% | 36 | 54 | 462.50 | 0.37 | -23.88 | -98.47% | 2 | 6 |
| 61.91 | +40.50 | +189.16% | 37 | 85 | 465.00 | 0.37 | -25.23 | -98.55% | 19 | 328 |
| 60.00 | +40.57 | +208.80% | 42 | 80 | 467.50 | 27.00 | 0.00 | - | 2 | 2 |
| 57.00 | +37.28 | +189.05% | 86 | 191 | 470.00 | 0.60 | -27.97 | -97.90% | 76 | 113 |
| 56.01 | +37.31 | +199.52% | 3 | 14 | 472.50 | - | - | - | - | - |
| 51.15 | +33.15 | +184.17% | 104 | 111 | 475.00 | 0.60 | -29.20 | -97.99% | 80 | 48 |
| 49.25 | +33.25 | +207.81% | 19 | 17 | 477.50 | 0.69 | -30.51 | -97.79% | 5 | 5 |
| 46.30 | +31.30 | +208.67% | 138 | 171 | 480.00 | 0.82 | -34.88 | -97.70% | 93 | 42 |
| 45.27 | +32.27 | +248.23% | 29 | 28 | 482.50 | 0.92 | -33.36 | -97.32% | 8 | 2 |
| 43.20 | +29.70 | +220.00% | 54 | 122 | 485.00 | 1.00 | -35.58 | -97.27% | 97 | 57 |
| 39.15 | +26.93 | +220.38% | 3 | 6 | 487.50 | 1.19 | -36.36 | -96.83% | 10 | 2 |
| 36.83 | +21.53 | +140.72% | 47 | 116 | 490.00 | 1.42 | -33.80 | -95.97% | 103 | 10 |
| 33.15 | +23.02 | +227.25% | 15 | 56 | 495.00 | 2.01 | -56.70 | -96.58% | 79 | 13 |
| 28.50 | +19.00 | +200.00% | 266 | 478 | 500.00 | 2.41 | -47.09 | -95.13% | 360 | 52 |
| 24.75 | +16.87 | +214.09% | 43 | 48 | 505.00 | 3.50 | -49.20 | -93.36% | 124 | 23 |
| 20.00 | +12.90 | +181.69% | 439 | 416 | 510.00 | 4.59 | -39.76 | -89.65% | 178 | 2 |
| 17.35 | +11.20 | +182.11% | 49 | 93 | 515.00 | 5.94 | -43.18 | -87.91% | 192 | 12 |
| 14.10 | +9.55 | +209.89% | 220 | 191 | 520.00 | 8.05 | -56.48 | -87.53% | 117 | 9 |
| 11.65 | +5.90 | +102.61% | 844 | 56 | 525.00 | - | - | - | - | - |
| 8.90 | +4.90 | +122.50% | 550 | 77 | 530.00 | - | - | - | - | - |
| 7.10 | +3.80 | +115.15% | 417 | 9 | 535.00 | 16.05 | -44.00 | -73.27% | 5 | 2 |
| 5.45 | +2.60 | +91.23% | 168 | 42 | 540.00 | 19.14 | -63.54 | -76.85% | 37 | 5 |
| 4.15 | +1.50 | +56.60% | 135 | 28 | 545.00 | - | - | - | - | - |
| 3.20 | +0.70 | +28.00% | 417 | 84 | 550.00 | - | - | - | - | - |
| 2.52 | +0.82 | +48.24% | 100 | 26 | 555.00 | - | - | - | - | - |
| 1.87 | -0.58 | -23.67% | 215 | 324 | 560.00 | - | - | - | - | - |
| 1.42 | +0.18 | +14.52% | 64 | 9 | 565.00 | - | - | - | - | - |
| 1.04 | -0.29 | -21.80% | 71 | 18 | 570.00 | - | - | - | - | - |
| 0.82 | +0.26 | +46.43% | 337 | 3 | 575.00 | - | - | - | - | - |
| 0.65 | -0.43 | -39.81% | 83 | 13 | 580.00 | - | - | - | - | - |
| 0.60 | -0.40 | -40.00% | 37 | 6 | 585.00 | - | - | - | - | - |
| 0.47 | +0.02 | +4.44% | 12 | 2 | 590.00 | - | - | - | - | - |
| 0.40 | -0.05 | -11.11% | 5 | 2 | 595.00 | - | - | - | - | - |
| 0.50 | -0.22 | -30.56% | 183 | 34 | 600.00 | - | - | - | - | - |
| 0.26 | -0.14 | -35.00% | 23 | 1 | 610.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 5 | 2 | 620.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.