Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 235.00 | 0.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 240.00 | 0.41 | 0.00 | - | 6 | 12 |
| - | - | - | - | - | 250.00 | 0.12 | 0.00 | - | 1 | 2 |
| 212.20 | 0.00 | - | 1 | 1 | 260.00 | 0.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 270.00 | 0.01 | -0.38 | -97.44% | 1 | 5 |
| - | - | - | - | - | 275.00 | 0.36 | 0.00 | - | - | 1 |
| - | - | - | - | - | 280.00 | 0.29 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 285.00 | 0.48 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 290.00 | 0.33 | 0.00 | - | - | 1 |
| - | - | - | - | - | 295.00 | 0.25 | +0.03 | +13.64% | 10 | 67 |
| 233.11 | +70.46 | +43.32% | 2 | 5 | 300.00 | 0.04 | -0.20 | -83.33% | 4 | 175 |
| - | - | - | - | - | 305.00 | 0.64 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 310.00 | 0.05 | -0.26 | -83.87% | 5 | 42 |
| - | - | - | - | - | 315.00 | 0.30 | 0.00 | - | 24 | 37 |
| - | - | - | - | - | 320.00 | 0.47 | 0.00 | - | 1 | 124 |
| - | - | - | - | - | 325.00 | 0.20 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 330.00 | 0.05 | -0.40 | -88.89% | 84 | 353 |
| - | - | - | - | - | 335.00 | 1.26 | 0.00 | - | 20 | 22 |
| - | - | - | - | - | 340.00 | 0.14 | -0.49 | -77.78% | 1 | 145 |
| - | - | - | - | - | 345.00 | 0.57 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 350.00 | 0.07 | -2.00 | -96.62% | 62 | 223 |
| 86.46 | 0.00 | - | 1 | 1 | 355.00 | 0.08 | -0.72 | -90.00% | 16 | 102 |
| - | - | - | - | - | 360.00 | 0.10 | -1.19 | -92.25% | 57 | 157 |
| 121.85 | 0.00 | - | 1 | 1 | 365.00 | 0.07 | -1.02 | -93.58% | 25 | 99 |
| 116.58 | 0.00 | - | 5 | 10 | 370.00 | 0.10 | -1.52 | -93.83% | 45 | 167 |
| 111.80 | 0.00 | - | - | 5 | 375.00 | 0.10 | -1.70 | -94.44% | 51 | 104 |
| 146.93 | +62.53 | +74.09% | 1 | 16 | 380.00 | 0.15 | -2.35 | -94.00% | 52 | 151 |
| 66.65 | 0.00 | - | 1 | 1 | 385.00 | 0.14 | -2.36 | -94.40% | 26 | 112 |
| 87.75 | 0.00 | - | 1 | 2 | 390.00 | 0.15 | -3.40 | -95.77% | 1,794 | 2,026 |
| 70.00 | 0.00 | - | 2 | 1 | 395.00 | 0.20 | -3.94 | -95.17% | 239 | 1,128 |
| 127.17 | +60.92 | +91.95% | 116 | 136 | 400.00 | 0.20 | -4.31 | -95.57% | 395 | 604 |
| 127.95 | +75.95 | +146.06% | 1 | 1 | 405.00 | 0.19 | -4.81 | -96.20% | 81 | 182 |
| 117.22 | +47.95 | +69.22% | 3 | 0 | 410.00 | 0.19 | -6.01 | -96.94% | 396 | 673 |
| 46.40 | 0.00 | - | 1 | 2 | 415.00 | 0.23 | -6.85 | -96.75% | 93 | 314 |
| 110.00 | +60.30 | +121.33% | 4 | 25 | 420.00 | 0.28 | -9.82 | -97.23% | 262 | 581 |
| 103.93 | +57.68 | +124.71% | 10 | 37 | 425.00 | 0.25 | -9.52 | -97.44% | 296 | 382 |
| 98.00 | +58.00 | +145.00% | 17 | 30 | 430.00 | 0.28 | -11.45 | -97.61% | 208 | 939 |
| 92.70 | +52.80 | +132.33% | 29 | 63 | 435.00 | 0.43 | -13.13 | -96.83% | 150 | 195 |
| 87.99 | +51.09 | +138.46% | 18 | 56 | 440.00 | 0.45 | -14.78 | -97.05% | 610 | 1,448 |
| 84.00 | +49.97 | +146.84% | 15 | 77 | 445.00 | 0.63 | -16.52 | -96.33% | 126 | 215 |
| 77.89 | +46.47 | +147.90% | 206 | 379 | 450.00 | 0.67 | -18.79 | -96.56% | 400 | 1,717 |
| 73.45 | +44.35 | +152.41% | 77 | 121 | 455.00 | 0.84 | -21.21 | -96.19% | 299 | 680 |
| 67.85 | +41.15 | +154.12% | 269 | 597 | 460.00 | 1.10 | -23.90 | -95.60% | 282 | 920 |
| 62.95 | +39.11 | +164.05% | 114 | 321 | 465.00 | 1.48 | -25.22 | -94.46% | 137 | 395 |
| 59.43 | +37.88 | +175.78% | 435 | 1,091 | 470.00 | 1.51 | -28.63 | -94.99% | 208 | 1,071 |
| 53.70 | +34.45 | +178.96% | 104 | 829 | 475.00 | 2.00 | -31.00 | -93.94% | 256 | 1,180 |
| 50.20 | +32.20 | +178.89% | 208 | 816 | 480.00 | 2.50 | -33.79 | -93.11% | 773 | 583 |
| 45.20 | +29.07 | +180.22% | 88 | 921 | 485.00 | 3.20 | -35.80 | -91.79% | 236 | 501 |
| 41.90 | +27.32 | +187.38% | 150 | 514 | 490.00 | 4.10 | -39.25 | -90.54% | 265 | 809 |
| 37.74 | +24.79 | +191.43% | 36 | 190 | 495.00 | 4.76 | -31.54 | -86.89% | 120 | 120 |
| 33.70 | +21.94 | +186.56% | 1,599 | 3,117 | 500.00 | 5.76 | -44.14 | -88.46% | 277 | 393 |
| 30.25 | +20.16 | +199.80% | 194 | 313 | 505.00 | 7.14 | -45.43 | -86.42% | 85 | 254 |
| 26.10 | +17.05 | +188.40% | 152 | 533 | 510.00 | 8.50 | -45.30 | -84.20% | 220 | 210 |
| 23.55 | +15.60 | +196.23% | 97 | 422 | 515.00 | 10.40 | -52.15 | -83.37% | 84 | 123 |
| 20.30 | +13.10 | +181.94% | 607 | 1,353 | 520.00 | 13.10 | -42.72 | -76.53% | 229 | 96 |
| 17.53 | +10.98 | +167.63% | 568 | 446 | 525.00 | 14.45 | -55.92 | -79.47% | 617 | 212 |
| 14.80 | +9.35 | +171.56% | 935 | 2,697 | 530.00 | 17.40 | -57.27 | -76.70% | 197 | 150 |
| 12.50 | +8.34 | +200.48% | 354 | 741 | 535.00 | 20.35 | -58.90 | -74.32% | 98 | 77 |
| 10.80 | +6.65 | +160.24% | 375 | 1,262 | 540.00 | 22.82 | -53.43 | -70.07% | 53 | 56 |
| 9.15 | +5.45 | +147.30% | 122 | 260 | 545.00 | 26.53 | -76.04 | -74.13% | 17 | 64 |
| 7.55 | +4.14 | +121.41% | 2,129 | 1,485 | 550.00 | 30.50 | -60.12 | -66.34% | 39 | 208 |
| 6.35 | +3.43 | +117.47% | 168 | 228 | 555.00 | 95.70 | 0.00 | - | 1 | 162 |
| 5.04 | +2.44 | +93.85% | 324 | 312 | 560.00 | 37.85 | -73.95 | -66.14% | 3 | 46 |
| 4.20 | +2.39 | +132.04% | 139 | 133 | 565.00 | 43.24 | -64.96 | -60.04% | 2 | 15 |
| 3.40 | +1.46 | +75.26% | 273 | 714 | 570.00 | 115.50 | 0.00 | - | 4 | 12 |
| 2.80 | +1.18 | +72.84% | 127 | 100 | 575.00 | 51.36 | -74.54 | -59.21% | 20 | 18 |
| 2.22 | +0.68 | +44.16% | 285 | 256 | 580.00 | 55.67 | -61.19 | -52.36% | 3 | 13 |
| 1.73 | +0.68 | +64.76% | 32 | 93 | 585.00 | 123.81 | 0.00 | - | 2 | 4 |
| 1.50 | +0.28 | +22.95% | 272 | 121 | 590.00 | 64.50 | -64.32 | -49.93% | 7 | 48 |
| 1.18 | +0.33 | +38.82% | 28 | 45 | 595.00 | 71.04 | -62.62 | -46.85% | 2 | 5 |
| 1.00 | -0.05 | -4.76% | 1,020 | 964 | 600.00 | 75.55 | -64.00 | -45.86% | 2 | 7 |
| 0.85 | +0.15 | +21.43% | 66 | 280 | 605.00 | 79.90 | -64.57 | -44.69% | 1 | 6 |
| 0.71 | +0.10 | +16.39% | 75 | 337 | 610.00 | 149.47 | 0.00 | - | 3 | 7 |
| 0.39 | 0.00 | - | 1 | 62 | 615.00 | 153.66 | 0.00 | - | 2 | 2 |
| 0.49 | +0.11 | +28.95% | 32 | 220 | 620.00 | 91.43 | -73.47 | -44.55% | 1 | 3 |
| 0.94 | +0.44 | +88.00% | 15 | 53 | 625.00 | 164.88 | 0.00 | - | 3 | 1 |
| 0.35 | +0.08 | +29.63% | 44 | 109 | 630.00 | 169.57 | 0.00 | - | 9 | 0 |
| 0.38 | +0.02 | +5.56% | 10 | 103 | 635.00 | 110.14 | -63.40 | -36.53% | 1 | 1 |
| 0.32 | +0.03 | +10.34% | 13 | 48 | 640.00 | 115.00 | -65.19 | -36.18% | 4 | 3 |
| 0.33 | +0.05 | +17.86% | 2 | 62 | 645.00 | 120.02 | -65.21 | -35.20% | 2 | 0 |
| 0.34 | -0.01 | -2.86% | 109 | 91 | 650.00 | 123.40 | -65.54 | -34.69% | 2 | 1 |
| 0.38 | 0.00 | - | 2 | 105 | 655.00 | 110.85 | 0.00 | - | - | 0 |
| 0.20 | -0.67 | -77.01% | 1 | 56 | 660.00 | 191.10 | 0.00 | - | 4 | 0 |
| 3.88 | 0.00 | - | 1 | 45 | 665.00 | 192.94 | 0.00 | - | 1 | 0 |
| 0.25 | -0.53 | -67.95% | 2 | 25 | 670.00 | 169.83 | 0.00 | - | 1 | 0 |
| 0.23 | 0.00 | - | 20 | 52 | 675.00 | 86.75 | 0.00 | - | 3 | 3 |
| 0.22 | 0.00 | - | 2 | 26 | 680.00 | 145.30 | 0.00 | - | 5 | 0 |
| 0.30 | 0.00 | - | 2 | 13 | 685.00 | - | - | - | - | - |
| 0.13 | +0.01 | +8.33% | 2 | 45 | 690.00 | 102.73 | 0.00 | - | 2 | 5 |
| 0.92 | 0.00 | - | 3 | 22 | 695.00 | - | - | - | - | - |
| 0.20 | -1.07 | -84.25% | 1 | 67 | 700.00 | 244.69 | 0.00 | - | 2 | 0 |
| 0.42 | 0.00 | - | 1 | 40 | 705.00 | 119.05 | 0.00 | - | 2 | 3 |
| 0.54 | +0.20 | +58.82% | 4 | 4 | 710.00 | - | - | - | - | - |
| 0.24 | -0.03 | -11.11% | 1 | 279 | 720.00 | 129.02 | 0.00 | - | 24 | 18 |
| 0.17 | -0.10 | -37.04% | 7 | 515 | 740.00 | 141.77 | 0.00 | - | 2 | 0 |
| 0.37 | 0.00 | - | 1 | 18 | 760.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 357 | 780.00 | - | - | - | - | - |
| 0.26 | +0.09 | +52.94% | 1 | 247 | 800.00 | 225.61 | 0.00 | - | - | 0 |
| 0.25 | 0.00 | - | 1 | 13 | 820.00 | - | - | - | - | - |
| 2.68 | 0.00 | - | 1 | 20 | 840.00 | 314.85 | +48.71 | +18.30% | 2 | 0 |
| 1.50 | 0.00 | - | 2 | 48 | 860.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 25 | 22 | 880.00 | 304.85 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 106 | 246 | 900.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 21 | 920.00 | 345.79 | 0.00 | - | 40 | 0 |
| 0.03 | 0.00 | - | 1 | 161 | 940.00 | 365.53 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.