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 | - | - | 3 |
| - | - | - | - | - | 240.00 | 0.10 | 0.00 | - | 3 | 2 |
| - | - | - | - | - | 245.00 | 0.31 | 0.00 | - | - | 1 |
| - | - | - | - | - | 255.00 | 0.36 | 0.00 | - | - | 2 |
| - | - | - | - | - | 260.00 | 0.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 265.00 | 0.09 | 0.00 | - | - | 1 |
| - | - | - | - | - | 270.00 | 0.08 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 275.00 | 0.15 | 0.00 | - | - | 1 |
| - | - | - | - | - | 280.00 | 0.25 | 0.00 | - | 30 | 39 |
| - | - | - | - | - | 290.00 | 0.48 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 300.00 | 0.31 | -0.14 | -31.11% | 2 | 1,430 |
| - | - | - | - | - | 305.00 | 0.77 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 310.00 | 1.15 | 0.00 | - | 2 | 79 |
| - | - | - | - | - | 315.00 | 0.87 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 320.00 | 0.17 | -0.40 | -70.18% | 1 | 147 |
| - | - | - | - | - | 325.00 | 0.20 | -0.49 | -71.01% | 1 | 4 |
| - | - | - | - | - | 330.00 | 0.13 | -0.58 | -81.69% | 7 | 53 |
| - | - | - | - | - | 335.00 | 1.16 | 0.00 | - | 1 | 3 |
| 112.90 | 0.00 | - | 2 | 2 | 340.00 | 0.31 | -0.63 | -67.02% | 1 | 18 |
| - | - | - | - | - | 345.00 | 0.98 | 0.00 | - | 1 | 2 |
| 120.30 | 0.00 | - | 1 | 1 | 350.00 | 0.28 | -0.96 | -77.42% | 23 | 70 |
| - | - | - | - | - | 355.00 | 0.16 | -1.19 | -88.15% | 7 | 37 |
| 84.92 | 0.00 | - | 1 | 1 | 360.00 | 0.33 | -1.48 | -81.77% | 89 | 49 |
| - | - | - | - | - | 365.00 | 0.80 | -0.90 | -52.94% | 3 | 24 |
| 77.35 | 0.00 | - | 2 | 2 | 370.00 | 0.19 | -2.26 | -92.24% | 13 | 44 |
| 74.15 | 0.00 | - | 2 | 2 | 375.00 | 0.24 | -2.81 | -92.13% | 48 | 707 |
| 149.07 | +63.57 | +74.35% | 2 | 5 | 380.00 | 0.37 | -2.78 | -88.25% | 22 | 137 |
| 70.35 | 0.00 | - | 1 | 3 | 385.00 | 0.40 | -3.65 | -90.12% | 30 | 86 |
| 59.79 | 0.00 | - | 1 | 3 | 390.00 | 0.30 | -4.36 | -93.56% | 40 | 98 |
| 132.31 | +58.21 | +78.56% | 200 | 218 | 395.00 | 0.39 | -5.66 | -93.55% | 13 | 43 |
| 129.08 | +59.58 | +85.73% | 206 | 209 | 400.00 | 0.46 | -5.84 | -92.70% | 175 | 632 |
| 50.65 | 0.00 | - | 1 | 1 | 405.00 | 0.51 | -6.24 | -92.44% | 5 | 57 |
| 120.65 | +59.00 | +95.70% | 2 | 44 | 410.00 | 0.59 | -7.41 | -92.62% | 131 | 273 |
| 64.70 | 0.00 | - | 1 | 5 | 415.00 | 0.55 | -9.15 | -94.33% | 19 | 97 |
| 53.68 | 0.00 | - | 1 | 9 | 420.00 | 0.92 | -10.18 | -91.71% | 70 | 522 |
| 55.00 | 0.00 | - | 2 | 17 | 425.00 | 1.09 | -11.73 | -91.50% | 10 | 72 |
| 98.53 | +50.76 | +106.26% | 2 | 30 | 430.00 | 1.06 | -11.84 | -91.78% | 94 | 194 |
| 95.96 | +51.23 | +114.53% | 12 | 19 | 435.00 | 1.12 | -14.33 | -92.75% | 10 | 66 |
| 91.00 | +49.95 | +121.68% | 24 | 76 | 440.00 | 1.40 | -16.50 | -92.18% | 77 | 450 |
| 86.40 | +48.70 | +129.18% | 6 | 40 | 445.00 | 1.74 | -17.76 | -91.08% | 20 | 101 |
| 81.20 | +45.21 | +125.62% | 48 | 98 | 450.00 | 1.95 | -19.96 | -91.10% | 196 | 736 |
| 77.00 | +44.50 | +136.92% | 64 | 95 | 455.00 | 2.31 | -21.54 | -90.31% | 156 | 150 |
| 72.44 | +42.09 | +138.68% | 229 | 721 | 460.00 | 2.76 | -24.27 | -89.79% | 201 | 624 |
| 67.47 | +39.47 | +140.96% | 40 | 119 | 465.00 | 3.23 | -25.57 | -88.78% | 107 | 134 |
| 63.55 | +37.90 | +147.76% | 79 | 305 | 470.00 | 3.75 | -28.00 | -88.19% | 149 | 444 |
| 59.05 | +35.14 | +146.97% | 32 | 152 | 475.00 | 4.41 | -28.39 | -86.55% | 22 | 145 |
| 54.94 | +34.07 | +163.25% | 80 | 630 | 480.00 | 5.36 | -33.64 | -86.26% | 123 | 1,251 |
| 51.00 | +31.95 | +167.72% | 33 | 411 | 485.00 | 6.33 | -30.87 | -82.98% | 45 | 76 |
| 46.60 | +29.20 | +167.82% | 32 | 445 | 490.00 | 7.39 | -37.51 | -83.54% | 50 | 497 |
| 43.54 | +27.34 | +168.77% | 17 | 47 | 495.00 | 8.81 | -48.32 | -84.58% | 23 | 31 |
| 39.55 | +25.26 | +176.77% | 308 | 802 | 500.00 | 9.93 | -41.93 | -80.85% | 491 | 553 |
| 36.48 | +23.43 | +179.54% | 28 | 37 | 505.00 | 11.50 | -44.03 | -79.29% | 47 | 34 |
| 32.65 | +20.97 | +179.54% | 113 | 725 | 510.00 | 13.27 | -61.29 | -82.20% | 26 | 135 |
| 30.15 | +19.60 | +185.78% | 43 | 52 | 515.00 | 15.33 | -48.46 | -75.97% | 57 | 8 |
| 27.17 | +17.99 | +195.97% | 248 | 349 | 520.00 | 17.50 | -46.20 | -72.53% | 27 | 96 |
| 24.60 | +16.15 | +191.12% | 320 | 113 | 525.00 | 20.15 | -63.36 | -75.87% | 102 | 5 |
| 22.18 | +14.53 | +189.93% | 399 | 386 | 530.00 | 22.81 | -51.54 | -69.32% | 59 | 135 |
| 19.80 | +14.50 | +273.58% | 89 | 68 | 535.00 | 24.80 | -55.50 | -69.12% | 53 | 2 |
| 16.90 | +10.75 | +174.80% | 166 | 478 | 540.00 | 28.45 | -53.25 | -65.18% | 36 | 78 |
| 15.10 | +9.80 | +184.91% | 54 | 214 | 545.00 | 29.93 | -72.61 | -70.81% | 1 | 1 |
| 13.70 | +8.96 | +189.03% | 279 | 355 | 550.00 | 34.05 | -56.35 | -62.33% | 10 | 77 |
| 12.04 | +7.79 | +183.29% | 11 | 53 | 555.00 | - | - | - | - | - |
| 10.43 | +7.09 | +212.28% | 58 | 248 | 560.00 | 41.16 | -83.10 | -66.88% | 3 | 33 |
| 9.20 | +5.85 | +174.63% | 32 | 15 | 565.00 | - | - | - | - | - |
| 8.00 | +5.00 | +166.67% | 32 | 189 | 570.00 | 49.67 | -61.28 | -55.23% | 1 | 18 |
| 6.90 | +4.26 | +161.36% | 21 | 25 | 575.00 | 125.70 | 0.00 | - | 5 | 5 |
| 5.90 | +3.50 | +145.83% | 206 | 147 | 580.00 | 57.10 | -32.10 | -35.99% | 2 | 2 |
| 5.10 | +3.31 | +184.92% | 18 | 28 | 585.00 | - | - | - | - | - |
| 4.12 | +2.22 | +116.84% | 13 | 60 | 590.00 | 113.50 | 0.00 | - | 1 | 1 |
| 3.70 | +1.44 | +63.72% | 4 | 3 | 595.00 | - | - | - | - | - |
| 3.30 | +1.60 | +94.12% | 366 | 441 | 600.00 | 75.40 | -32.92 | -30.39% | 2 | 0 |
| 2.61 | +1.25 | +91.91% | 5 | 4 | 605.00 | - | - | - | - | - |
| 2.28 | +1.28 | +128.00% | 76 | 175 | 610.00 | 114.68 | 0.00 | - | 31 | 0 |
| 1.80 | +1.15 | +176.92% | 16 | 199 | 620.00 | 93.95 | -1.55 | -1.62% | 2 | 2 |
| 1.73 | -0.27 | -13.50% | 1 | 1 | 625.00 | - | - | - | - | - |
| 1.22 | +0.24 | +24.49% | 37 | 94 | 630.00 | 81.89 | 0.00 | - | 1 | 0 |
| 0.61 | 0.00 | - | 1 | 1 | 635.00 | - | - | - | - | - |
| 0.95 | +0.29 | +43.94% | 33 | 112 | 640.00 | 88.84 | 0.00 | - | 1 | 0 |
| 0.85 | +0.25 | +41.67% | 49 | 101 | 650.00 | 168.40 | 0.00 | - | 1 | 0 |
| 0.89 | 0.00 | - | 3 | 85 | 660.00 | 127.30 | 0.00 | - | - | 0 |
| 0.71 | 0.00 | - | 2 | 11 | 670.00 | 135.14 | 0.00 | - | - | 0 |
| 0.93 | 0.00 | - | - | 5 | 675.00 | - | - | - | - | - |
| 0.38 | -1.03 | -73.05% | 82 | 67 | 680.00 | 121.30 | 0.00 | - | 6 | 0 |
| 0.33 | -0.15 | -31.25% | 40 | 59 | 690.00 | - | - | - | - | - |
| 0.23 | -0.17 | -42.50% | 246 | 146 | 700.00 | 207.67 | 0.00 | - | - | 0 |
| 0.23 | -0.01 | -4.17% | 24 | 28 | 710.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 2 | 6 | 720.00 | 193.84 | -43.53 | -18.34% | 2 | 0 |
| 0.13 | 0.00 | - | 2 | 36 | 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 | 33 | 750.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 2 | 760.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 81 | 770.00 | - | - | - | - | - |
| 0.13 | -0.16 | -55.17% | 1 | 128 | 780.00 | - | - | - | - | - |
| 0.10 | -0.34 | -77.27% | 3 | 150 | 790.00 | - | - | - | - | - |
| 0.13 | +0.02 | +18.18% | 100 | 125 | 800.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 2 | 57 | 820.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 4 | 9 | 840.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 23 | 860.00 | - | - | - | - | - |
| 0.39 | +0.29 | +290.00% | 1 | 36 | 880.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.