Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
5 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 216.52 | 0.00 | - | 10 | 0 | 310.00 | 0.01 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 320.00 | 0.01 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 330.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 340.00 | 0.01 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 350.00 | 0.06 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 360.00 | 2.23 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 370.00 | 0.19 | 0.00 | - | 1 | 0 |
| 77.80 | 0.00 | - | 1 | 0 | 380.00 | 0.05 | 0.00 | - | 210 | 0 |
| - | - | - | - | - | 385.00 | 1.46 | 0.00 | - | 1 | 0 |
| 136.55 | 0.00 | - | 1 | 0 | 390.00 | 0.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 395.00 | 0.09 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 400.00 | 0.10 | 0.00 | - | 1 | 0 |
| 63.93 | 0.00 | - | - | 0 | 405.00 | 0.05 | 0.00 | - | 1 | 0 |
| 115.00 | 0.00 | - | 1 | 0 | 410.00 | 0.10 | 0.00 | - | 29 | 0 |
| - | - | - | - | - | 415.00 | 0.19 | 0.00 | - | 2 | 0 |
| 45.40 | 0.00 | - | 3 | 0 | 420.00 | 1.22 | 0.00 | - | 2 | 0 |
| 48.60 | 0.00 | - | 1 | 0 | 425.00 | 0.14 | 0.00 | - | 1 | 0 |
| 98.65 | 0.00 | - | 4 | 0 | 430.00 | 0.07 | 0.00 | - | 2 | 0 |
| 36.25 | 0.00 | - | 1 | 0 | 435.00 | 0.08 | 0.00 | - | 14 | 0 |
| 86.85 | 0.00 | - | 4 | 0 | 440.00 | 0.10 | 0.00 | - | 1 | 0 |
| 82.13 | 0.00 | - | 9 | 0 | 445.00 | 0.08 | 0.00 | - | 5 | 0 |
| 79.84 | 0.00 | - | 1 | 0 | 450.00 | 0.15 | 0.00 | - | 25 | 0 |
| 77.03 | 0.00 | - | 1 | 0 | 455.00 | 0.24 | 0.00 | - | 15 | 0 |
| 68.42 | 0.00 | - | 2 | 0 | 460.00 | 0.07 | 0.00 | - | 10 | 0 |
| 64.57 | 0.00 | - | 1 | 0 | 465.00 | 0.41 | 0.00 | - | 1 | 0 |
| 58.01 | 0.00 | - | 2 | 0 | 470.00 | 0.18 | 0.00 | - | 5 | 0 |
| 50.99 | 0.00 | - | 1 | 0 | 475.00 | 0.14 | 0.00 | - | 8 | 0 |
| 48.48 | 0.00 | - | 10 | 0 | 480.00 | 0.19 | 0.00 | - | 1 | 0 |
| 41.85 | 0.00 | - | 3 | 0 | 485.00 | 0.33 | 0.00 | - | 16 | 0 |
| 40.60 | 0.00 | - | 11 | 0 | 490.00 | 0.27 | 0.00 | - | 14 | 0 |
| 36.20 | 0.00 | - | 1 | 0 | 495.00 | 0.28 | 0.00 | - | 10 | 0 |
| 28.13 | 0.00 | - | 4 | 0 | 500.00 | 0.62 | 0.00 | - | 25 | 0 |
| 24.98 | 0.00 | - | 4 | 0 | 502.50 | 1.45 | 0.00 | - | 8 | 0 |
| 22.75 | 0.00 | - | 2 | 0 | 505.00 | 0.85 | 0.00 | - | 35 | 0 |
| 20.34 | 0.00 | - | 5 | 0 | 507.50 | 1.36 | 0.00 | - | 7 | 0 |
| 19.82 | 0.00 | - | 13 | 0 | 510.00 | 1.58 | 0.00 | - | 33 | 0 |
| 19.72 | 0.00 | - | 1 | 0 | 512.50 | 1.93 | 0.00 | - | 7 | 0 |
| 15.33 | 0.00 | - | 19 | 0 | 515.00 | 2.18 | 0.00 | - | 33 | 0 |
| 12.95 | 0.00 | - | 4 | 0 | 517.50 | 2.53 | 0.00 | - | 7 | 0 |
| 12.41 | 0.00 | - | 4 | 0 | 520.00 | 3.45 | 0.00 | - | 44 | 0 |
| 11.45 | 0.00 | - | 13 | 0 | 522.50 | 4.20 | 0.00 | - | 95 | 0 |
| 10.50 | 0.00 | - | 90 | 0 | 525.00 | 4.58 | 0.00 | - | 24 | 0 |
| 9.00 | 0.00 | - | 23 | 0 | 527.50 | 6.20 | 0.00 | - | 16 | 0 |
| 7.45 | 0.00 | - | 137 | 0 | 530.00 | 6.55 | 0.00 | - | 11 | 0 |
| 5.90 | 0.00 | - | 133 | 0 | 532.50 | 9.05 | 0.00 | - | 6 | 0 |
| 5.05 | 0.00 | - | 330 | 0 | 535.00 | 9.71 | 0.00 | - | 16 | 0 |
| 4.49 | 0.00 | - | 84 | 0 | 537.50 | 14.00 | 0.00 | - | 1 | 0 |
| 3.25 | 0.00 | - | 138 | 0 | 540.00 | 14.35 | 0.00 | - | 10 | 0 |
| 3.01 | 0.00 | - | 33 | 0 | 542.50 | - | - | - | - | - |
| 2.30 | 0.00 | - | 50 | 0 | 545.00 | 21.48 | 0.00 | - | 3 | 0 |
| 2.08 | 0.00 | - | 13 | 0 | 547.50 | 23.80 | 0.00 | - | 1 | 0 |
| 1.47 | 0.00 | - | 222 | 0 | 550.00 | 22.10 | 0.00 | - | 10 | 0 |
| 1.05 | 0.00 | - | 65 | 0 | 555.00 | 26.66 | 0.00 | - | 10 | 0 |
| 0.53 | 0.00 | - | 71 | 0 | 560.00 | 28.59 | 0.00 | - | 1 | 0 |
| 0.39 | 0.00 | - | 8 | 0 | 565.00 | 33.19 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 3 | 0 | 570.00 | 43.00 | 0.00 | - | 22 | 0 |
| 0.25 | 0.00 | - | 4 | 0 | 575.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 11 | 0 | 580.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 3 | 0 | 585.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | - | 0 | 590.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 32 | 0 | 600.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | - | 0 | 605.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 19 | 0 | 610.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 620.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | - | 0 | 640.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 0 | 650.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 126 | 0 | 660.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 0 | 700.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.