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
16 August 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----235.000.280.00--0
-----240.000.120.00-10
-----245.000.310.00--0
-----255.000.360.00--0
-----260.000.090.00-10
-----265.000.090.00--0
-----270.000.450.00-10
-----275.000.150.00--0
-----280.000.060.00-40
-----290.000.150.00-10
-----300.000.100.00-10
-----305.000.770.00-20
-----310.001.150.00-279
-----315.000.420.00-240
-----320.000.170.00-10
-----325.000.200.00-10
-----330.000.130.00-70
-----335.001.160.00-10
112.900.00-20340.000.200.00-10
-----345.000.980.00-10
120.300.00-10350.000.010.00-10
-----355.000.160.00-70
84.920.00-10360.000.230.00-10
-----365.000.450.00-60
77.350.00-20370.000.380.00-160
74.150.00-20375.000.300.00-10
148.440.00-20380.001.060.00-40
70.350.00-10385.000.480.00-420
59.790.00-10390.000.360.00-20
126.500.00-20395.000.380.00-20
127.290.00-60400.000.370.00-10
50.650.00-10405.000.700.00-280
120.650.00-20410.000.470.00-10
118.370.00-10415.000.540.00-80
53.680.00-10420.000.540.00-60
109.480.00-10425.000.620.00-20
84.190.00-10430.000.660.00-30
95.800.00-10435.000.770.00-20
91.000.00-240440.001.210.00-1000
89.690.00-10445.001.400.00-10
85.580.00-60450.001.320.00-410
60.400.00-20455.001.540.00-50
74.030.00-10460.001.680.00-240
72.390.00-120465.001.960.00-60
62.550.00-10470.002.320.00-290
59.670.00-10475.002.780.00-110
57.140.00-10480.003.300.00-350
51.750.00-20485.003.850.00-4260
51.650.00-90490.004.600.00-120
43.310.00-40495.005.600.00-40
41.200.00-80500.006.850.00-380
36.980.00-10505.007.700.00-60
31.000.00-10510.009.350.00-110
30.600.00-80515.0010.900.00-60
27.100.00-130520.0012.650.00-90
24.000.00-300525.0014.750.00-220
21.350.00-210530.0018.200.00-340
18.300.00-190535.0019.700.00-40
15.980.00-60540.0022.350.00-60
14.400.00-50545.0025.600.00-60
12.500.00-240550.0027.990.00-110
10.700.00-120555.00-----
9.000.00-160560.0040.650.00-10
7.250.00-30565.00-----
6.850.00-160570.0046.300.00-40
5.650.00-220575.00125.700.00-50
4.900.00-170580.0057.100.00-20
4.150.00-60585.00-----
3.500.00-90590.00113.500.00-11
2.950.00-80595.00-----
2.400.00-320600.0075.400.00-20
1.680.00-120605.00-----
1.460.00-560610.00114.680.00-310
1.250.00-250615.00-----
0.900.00-500620.0093.950.00-20
0.860.00-90625.00-----
0.650.00-520630.0081.890.00-10
0.800.00-10635.00-----
0.600.00-210640.0088.840.00-10
0.610.00-10650.00168.400.00-10
0.550.00-30655.00-----
0.340.00-10660.00127.300.00--0
0.710.00-20670.00135.140.00--0
0.930.00--5675.00-----
0.300.00-50680.00121.300.00-60
0.560.00--0685.00-----
0.270.00-20690.00-----
0.220.00-10700.00171.510.00-10
0.670.00-10705.00-----
0.190.00-20710.00-----
0.180.00-20720.00193.840.00-20
0.130.00-20730.00247.390.00-10
0.200.00-831740.00244.340.00--0
0.290.00-10750.00-----
0.200.00-12760.00-----
0.150.00-20770.00-----
0.200.00-190780.00253.400.00--0
0.100.00-30790.00-----
0.130.00-50800.00-----
0.210.00-20820.00-----
0.080.00-40840.00-----
0.050.00-10860.00-----
0.390.00-10880.00353.440.00--0