New Zealand markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
528.66+1.78 (+0.34%)
At close: 04:00PM EDT
527.20 -1.46 (-0.28%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
28 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----310.000.010.00-20
-----320.000.070.00-20
203.180.00-30330.000.010.00-80
193.460.00-20340.000.020.00-10
173.030.00--0350.000.010.00-10
96.000.00-10360.000.060.00-210
152.620.00-10370.000.010.00-10
-----375.000.010.00-1600
71.060.00-10380.000.020.00-20
-----385.000.010.00-60
62.060.00-10390.000.010.00-200
138.200.00-20395.000.010.00-110
126.260.00-100400.000.010.00-500
128.200.00-40405.000.010.00-10
123.300.00-20410.000.010.00-60
118.200.00-40415.000.010.00-10
113.350.00-20420.000.010.00-80
108.200.00-20425.000.030.00-10
103.250.00-20430.000.010.00-110
90.200.00-40435.000.050.00-20
85.200.00-40440.000.030.00-10
90.550.00-20442.500.690.00-20
79.860.00-30445.000.150.00-330
85.800.00-20447.500.050.00-20
80.050.00-200450.000.050.00-300
80.850.00-20452.500.100.00-200
69.410.00-60455.000.050.00-10
70.560.00-10457.500.030.00-10
70.500.00-710460.000.020.00-120
63.350.00-30462.500.370.00-20
65.000.00-10465.000.090.00-10
59.600.00-10467.500.080.00-110
60.170.00-10470.000.010.00-30
57.000.00-100472.500.060.00-10
51.200.00-10475.000.020.00-270
47.920.00-20477.500.040.00-10
47.890.00-100480.000.070.00-70
43.070.00-20482.500.100.00-280
43.500.00-10485.000.080.00-40
46.150.00-90487.500.100.00-70
42.950.00-140490.000.110.00-300
31.710.00-50495.000.090.00-60
28.280.00-100500.000.150.00-480
27.220.00-10502.500.120.00-710
22.230.00-50505.000.120.00-600
20.240.00-10507.500.280.00-10
20.370.00-130510.000.220.00-1040
12.450.00-10512.500.380.00-260
15.560.00-210515.000.510.00-1910
11.700.00-160517.500.700.00-450
11.330.00-680520.001.100.00-1900
7.500.00-170522.501.480.00-640
6.400.00-1650525.002.300.00-1780
4.980.00-4140527.503.200.00-1180
3.720.00-3300530.004.490.00-2270
2.600.00-1440532.505.550.00-460
1.850.00-7570535.007.110.00-90
1.350.00-1260537.5012.490.00-10
0.800.00-1,6940540.0012.430.00-50
0.660.00-930542.50-----
0.360.00-2700545.0020.000.00-50
0.340.00-40547.5021.250.00-20
0.200.00-2100550.0025.450.00-60
0.140.00-2400555.00-----
0.080.00-360560.0035.300.00-10
0.050.00-30565.00-----
0.020.00-50570.00-----
0.100.00-3110575.00-----
0.030.00-210580.0053.870.00--0
0.060.00-120585.00-----
0.020.00-20590.00-----
0.030.00-10595.00-----
0.030.00-220600.00-----
0.850.00--0605.00-----
0.020.00-90610.00-----
0.010.00-6020620.00-----
0.070.00-10630.00-----
0.010.00-130640.00-----
0.010.00-500650.00-----
0.010.00-60660.00-----
0.080.00--0670.00-----
0.180.00--0680.00-----
0.010.00-2370690.00-----
0.010.00-190700.00-----