Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 235.00 | 0.28 | 0.00 | - | - | 0 |
| - | - | - | - | - | 240.00 | 0.12 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 245.00 | 0.31 | 0.00 | - | - | 0 |
| - | - | - | - | - | 255.00 | 0.36 | 0.00 | - | - | 0 |
| - | - | - | - | - | 260.00 | 0.09 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 265.00 | 0.09 | 0.00 | - | - | 0 |
| - | - | - | - | - | 270.00 | 0.45 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 275.00 | 0.15 | 0.00 | - | - | 0 |
| - | - | - | - | - | 280.00 | 0.06 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 290.00 | 0.15 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 300.00 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 305.00 | 0.77 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 310.00 | 1.15 | 0.00 | - | 2 | 79 |
| - | - | - | - | - | 315.00 | 0.42 | 0.00 | - | 24 | 0 |
| - | - | - | - | - | 320.00 | 0.17 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 325.00 | 0.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 330.00 | 0.13 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 335.00 | 1.16 | 0.00 | - | 1 | 0 |
| 112.90 | 0.00 | - | 2 | 0 | 340.00 | 0.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 345.00 | 0.98 | 0.00 | - | 1 | 0 |
| 120.30 | 0.00 | - | 1 | 0 | 350.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 355.00 | 0.16 | 0.00 | - | 7 | 0 |
| 84.92 | 0.00 | - | 1 | 0 | 360.00 | 0.23 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 365.00 | 0.45 | 0.00 | - | 6 | 0 |
| 77.35 | 0.00 | - | 2 | 0 | 370.00 | 0.38 | 0.00 | - | 16 | 0 |
| 74.15 | 0.00 | - | 2 | 0 | 375.00 | 0.30 | 0.00 | - | 1 | 0 |
| 148.44 | 0.00 | - | 2 | 0 | 380.00 | 1.06 | 0.00 | - | 4 | 0 |
| 70.35 | 0.00 | - | 1 | 0 | 385.00 | 0.48 | 0.00 | - | 42 | 0 |
| 59.79 | 0.00 | - | 1 | 0 | 390.00 | 0.36 | 0.00 | - | 2 | 0 |
| 126.50 | 0.00 | - | 2 | 0 | 395.00 | 0.38 | 0.00 | - | 2 | 0 |
| 127.29 | 0.00 | - | 6 | 0 | 400.00 | 0.37 | 0.00 | - | 1 | 0 |
| 50.65 | 0.00 | - | 1 | 0 | 405.00 | 0.70 | 0.00 | - | 28 | 0 |
| 120.65 | 0.00 | - | 2 | 0 | 410.00 | 0.47 | 0.00 | - | 1 | 0 |
| 118.37 | 0.00 | - | 1 | 0 | 415.00 | 0.54 | 0.00 | - | 8 | 0 |
| 53.68 | 0.00 | - | 1 | 0 | 420.00 | 0.54 | 0.00 | - | 6 | 0 |
| 109.48 | 0.00 | - | 1 | 0 | 425.00 | 0.62 | 0.00 | - | 2 | 0 |
| 84.19 | 0.00 | - | 1 | 0 | 430.00 | 0.66 | 0.00 | - | 3 | 0 |
| 95.80 | 0.00 | - | 1 | 0 | 435.00 | 0.77 | 0.00 | - | 2 | 0 |
| 91.00 | 0.00 | - | 24 | 0 | 440.00 | 1.21 | 0.00 | - | 100 | 0 |
| 89.69 | 0.00 | - | 1 | 0 | 445.00 | 1.40 | 0.00 | - | 1 | 0 |
| 85.58 | 0.00 | - | 6 | 0 | 450.00 | 1.32 | 0.00 | - | 41 | 0 |
| 60.40 | 0.00 | - | 2 | 0 | 455.00 | 1.54 | 0.00 | - | 5 | 0 |
| 74.03 | 0.00 | - | 1 | 0 | 460.00 | 1.68 | 0.00 | - | 24 | 0 |
| 72.39 | 0.00 | - | 12 | 0 | 465.00 | 1.96 | 0.00 | - | 6 | 0 |
| 62.55 | 0.00 | - | 1 | 0 | 470.00 | 2.32 | 0.00 | - | 29 | 0 |
| 59.67 | 0.00 | - | 1 | 0 | 475.00 | 2.78 | 0.00 | - | 11 | 0 |
| 57.14 | 0.00 | - | 1 | 0 | 480.00 | 3.30 | 0.00 | - | 35 | 0 |
| 51.75 | 0.00 | - | 2 | 0 | 485.00 | 3.85 | 0.00 | - | 426 | 0 |
| 51.65 | 0.00 | - | 9 | 0 | 490.00 | 4.60 | 0.00 | - | 12 | 0 |
| 43.31 | 0.00 | - | 4 | 0 | 495.00 | 5.60 | 0.00 | - | 4 | 0 |
| 41.20 | 0.00 | - | 8 | 0 | 500.00 | 6.85 | 0.00 | - | 38 | 0 |
| 36.98 | 0.00 | - | 1 | 0 | 505.00 | 7.70 | 0.00 | - | 6 | 0 |
| 31.00 | 0.00 | - | 1 | 0 | 510.00 | 9.35 | 0.00 | - | 11 | 0 |
| 30.60 | 0.00 | - | 8 | 0 | 515.00 | 10.90 | 0.00 | - | 6 | 0 |
| 27.10 | 0.00 | - | 13 | 0 | 520.00 | 12.65 | 0.00 | - | 9 | 0 |
| 24.00 | 0.00 | - | 30 | 0 | 525.00 | 14.75 | 0.00 | - | 22 | 0 |
| 21.35 | 0.00 | - | 21 | 0 | 530.00 | 18.20 | 0.00 | - | 34 | 0 |
| 18.30 | 0.00 | - | 19 | 0 | 535.00 | 19.70 | 0.00 | - | 4 | 0 |
| 15.98 | 0.00 | - | 6 | 0 | 540.00 | 22.35 | 0.00 | - | 6 | 0 |
| 14.40 | 0.00 | - | 5 | 0 | 545.00 | 25.60 | 0.00 | - | 6 | 0 |
| 12.50 | 0.00 | - | 24 | 0 | 550.00 | 27.99 | 0.00 | - | 11 | 0 |
| 10.70 | 0.00 | - | 12 | 0 | 555.00 | - | - | - | - | - |
| 9.00 | 0.00 | - | 16 | 0 | 560.00 | 40.65 | 0.00 | - | 1 | 0 |
| 7.25 | 0.00 | - | 3 | 0 | 565.00 | - | - | - | - | - |
| 6.85 | 0.00 | - | 16 | 0 | 570.00 | 46.30 | 0.00 | - | 4 | 0 |
| 5.65 | 0.00 | - | 22 | 0 | 575.00 | 125.70 | 0.00 | - | 5 | 0 |
| 4.90 | 0.00 | - | 17 | 0 | 580.00 | 57.10 | 0.00 | - | 2 | 0 |
| 4.15 | 0.00 | - | 6 | 0 | 585.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 9 | 0 | 590.00 | 113.50 | 0.00 | - | 1 | 1 |
| 2.95 | 0.00 | - | 8 | 0 | 595.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 32 | 0 | 600.00 | 75.40 | 0.00 | - | 2 | 0 |
| 1.68 | 0.00 | - | 12 | 0 | 605.00 | - | - | - | - | - |
| 1.46 | 0.00 | - | 56 | 0 | 610.00 | 114.68 | 0.00 | - | 31 | 0 |
| 1.25 | 0.00 | - | 25 | 0 | 615.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 50 | 0 | 620.00 | 93.95 | 0.00 | - | 2 | 0 |
| 0.86 | 0.00 | - | 9 | 0 | 625.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 52 | 0 | 630.00 | 81.89 | 0.00 | - | 1 | 0 |
| 0.80 | 0.00 | - | 1 | 0 | 635.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 21 | 0 | 640.00 | 88.84 | 0.00 | - | 1 | 0 |
| 0.61 | 0.00 | - | 1 | 0 | 650.00 | 168.40 | 0.00 | - | 1 | 0 |
| 0.55 | 0.00 | - | 3 | 0 | 655.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 1 | 0 | 660.00 | 127.30 | 0.00 | - | - | 0 |
| 0.71 | 0.00 | - | 2 | 0 | 670.00 | 135.14 | 0.00 | - | - | 0 |
| 0.93 | 0.00 | - | - | 5 | 675.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 5 | 0 | 680.00 | 121.30 | 0.00 | - | 6 | 0 |
| 0.56 | 0.00 | - | - | 0 | 685.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 2 | 0 | 690.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 0 | 700.00 | 171.51 | 0.00 | - | 1 | 0 |
| 0.67 | 0.00 | - | 1 | 0 | 705.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 0 | 710.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 2 | 0 | 720.00 | 193.84 | 0.00 | - | 2 | 0 |
| 0.13 | 0.00 | - | 2 | 0 | 730.00 | 247.39 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 8 | 31 | 740.00 | 244.34 | 0.00 | - | - | 0 |
| 0.29 | 0.00 | - | 1 | 0 | 750.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 2 | 760.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 0 | 770.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 19 | 0 | 780.00 | 253.40 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 3 | 0 | 790.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 5 | 0 | 800.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 2 | 0 | 820.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 4 | 0 | 840.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 860.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 1 | 0 | 880.00 | 353.44 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.