Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 223.25 | 0.00 | - | 1 | 1 | 230.00 | 0.15 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 240.00 | 0.47 | 0.00 | - | - | 1 |
| 216.00 | 0.00 | - | - | 1 | 250.00 | 0.16 | 0.00 | - | 1 | 55 |
| - | - | - | - | - | 260.00 | 0.24 | 0.00 | - | 1 | 36 |
| 261.30 | +18.85 | +7.77% | 1 | 2 | 270.00 | 0.32 | -0.03 | -8.57% | 5 | 288 |
| - | - | - | - | - | 275.00 | 0.38 | 0.00 | - | 2 | 139 |
| - | - | - | - | - | 280.00 | 0.40 | 0.00 | - | 1 | 35 |
| - | - | - | - | - | 285.00 | 1.25 | 0.00 | - | 2 | 131 |
| - | - | - | - | - | 290.00 | 0.29 | -0.32 | -52.46% | 1 | 17 |
| 188.37 | 0.00 | - | - | 41 | 295.00 | 1.82 | 0.00 | - | 1 | 21 |
| 163.95 | 0.00 | - | 1 | 140 | 300.00 | 0.26 | -0.47 | -64.38% | 7 | 163 |
| - | - | - | - | - | 305.00 | 0.25 | -2.00 | -88.89% | 6 | 10 |
| 157.63 | 0.00 | - | - | 1 | 310.00 | 0.80 | -0.46 | -36.51% | 10 | 18 |
| - | - | - | - | - | 315.00 | 0.32 | -1.14 | -78.08% | 1 | 14 |
| - | - | - | - | - | 320.00 | 1.37 | 0.00 | - | 35 | 27 |
| - | - | - | - | - | 325.00 | 1.84 | 0.00 | - | 1 | 4 |
| 117.60 | 0.00 | - | 12 | 12 | 330.00 | 0.43 | -0.89 | -67.42% | 5 | 43 |
| - | - | - | - | - | 335.00 | 0.41 | -2.32 | -84.98% | 1 | 9 |
| 124.56 | 0.00 | - | - | 10 | 340.00 | 0.80 | -1.06 | -56.99% | 20 | 33 |
| 112.48 | 0.00 | - | 1 | 1 | 345.00 | 0.60 | -1.90 | -76.00% | 6 | 19 |
| 184.21 | +66.25 | +56.16% | 1 | 6 | 350.00 | 0.54 | -2.09 | -79.47% | 9 | 861 |
| 110.11 | 0.00 | - | 1 | 3 | 355.00 | 0.79 | -2.07 | -72.38% | 2 | 18 |
| 106.58 | 0.00 | - | 10 | 13 | 360.00 | 1.02 | -2.78 | -73.16% | 24 | 53 |
| 101.19 | 0.00 | - | 1 | 4 | 365.00 | 0.78 | -3.22 | -80.50% | 21 | 86 |
| 98.94 | 0.00 | - | 1 | 6 | 370.00 | 0.78 | -3.37 | -81.20% | 6 | 53 |
| 110.88 | 0.00 | - | 2 | 5 | 375.00 | 0.90 | -4.24 | -82.49% | 17 | 198 |
| 151.80 | +61.41 | +67.94% | 2 | 46 | 380.00 | 1.20 | -5.03 | -80.74% | 544 | 965 |
| 102.28 | 0.00 | - | 2 | 3 | 385.00 | 1.35 | -4.95 | -78.57% | 3 | 136 |
| 86.00 | 0.00 | - | 1 | 4 | 390.00 | 1.07 | -6.51 | -85.88% | 94 | 386 |
| 137.60 | +57.40 | +71.57% | 2 | 5 | 395.00 | 1.58 | -7.33 | -82.27% | 74 | 180 |
| 133.70 | +55.45 | +70.86% | 6 | 32 | 400.00 | 1.83 | -8.47 | -82.23% | 23 | 562 |
| 126.95 | +56.95 | +81.36% | 1 | 3 | 405.00 | 2.08 | -7.83 | -79.01% | 3 | 70 |
| 59.25 | 0.00 | - | 1 | 13 | 410.00 | 2.35 | -10.55 | -81.78% | 50 | 207 |
| 96.95 | 0.00 | - | 1 | 3 | 415.00 | 2.55 | -11.82 | -82.25% | 17 | 243 |
| 120.11 | +67.66 | +129.00% | 1 | 4 | 420.00 | 3.00 | -12.60 | -80.77% | 45 | 1,247 |
| 115.87 | +52.37 | +82.47% | 1 | 20 | 425.00 | 3.30 | -13.90 | -80.81% | 16 | 192 |
| 105.10 | +49.80 | +90.05% | 14 | 43 | 430.00 | 3.80 | -15.30 | -80.10% | 19 | 653 |
| 101.95 | +49.71 | +95.16% | 3 | 8 | 435.00 | 4.35 | -15.93 | -78.55% | 12 | 420 |
| 97.00 | +48.60 | +100.41% | 14 | 67 | 440.00 | 4.83 | -17.62 | -78.49% | 33 | 646 |
| 91.67 | +42.67 | +87.08% | 23 | 26 | 445.00 | 5.62 | -18.10 | -76.31% | 3 | 304 |
| 89.25 | +46.97 | +111.09% | 39 | 123 | 450.00 | 6.53 | -20.16 | -75.53% | 136 | 1,831 |
| 84.39 | +43.84 | +108.11% | 14 | 61 | 455.00 | 7.15 | -21.45 | -75.00% | 12 | 288 |
| 79.76 | +41.51 | +108.52% | 86 | 175 | 460.00 | 7.95 | -23.61 | -74.81% | 42 | 353 |
| 75.83 | +40.34 | +113.67% | 10 | 133 | 465.00 | 8.50 | -26.36 | -75.62% | 16 | 367 |
| 72.00 | +38.76 | +116.61% | 135 | 940 | 470.00 | 10.15 | -27.40 | -72.97% | 84 | 282 |
| 67.87 | +36.78 | +118.30% | 18 | 119 | 475.00 | 11.30 | -29.30 | -72.17% | 18 | 328 |
| 65.00 | +36.34 | +126.80% | 27 | 312 | 480.00 | 12.72 | -30.23 | -70.38% | 40 | 806 |
| 61.68 | +35.28 | +133.64% | 10 | 152 | 485.00 | 13.70 | -32.95 | -70.63% | 11 | 152 |
| 58.45 | +33.50 | +134.27% | 32 | 308 | 490.00 | 15.30 | -34.05 | -69.00% | 104 | 127 |
| 55.18 | +31.73 | +135.31% | 7 | 199 | 495.00 | 16.24 | -34.81 | -68.19% | 38 | 225 |
| 51.30 | +29.55 | +135.86% | 290 | 757 | 500.00 | 18.65 | -37.45 | -66.76% | 52 | 481 |
| 48.11 | +27.96 | +138.76% | 30 | 276 | 505.00 | 20.00 | -39.65 | -66.47% | 8 | 103 |
| 45.19 | +27.29 | +152.46% | 190 | 1,290 | 510.00 | 22.55 | -36.48 | -61.80% | 647 | 281 |
| 42.45 | +25.30 | +147.52% | 9 | 88 | 515.00 | 24.69 | -40.41 | -62.07% | 3 | 103 |
| 39.80 | +23.85 | +149.53% | 67 | 539 | 520.00 | 26.56 | -43.24 | -61.95% | 50 | 368 |
| 36.75 | +22.73 | +162.13% | 72 | 212 | 525.00 | 29.00 | -42.25 | -59.30% | 98 | 59 |
| 34.50 | +21.66 | +168.69% | 189 | 113 | 530.00 | 31.75 | -42.95 | -57.50% | 39 | 76 |
| 31.65 | +19.88 | +168.90% | 52 | 269 | 535.00 | 34.13 | -59.67 | -63.61% | 101 | 62 |
| 29.75 | +18.70 | +169.23% | 102 | 472 | 540.00 | 36.90 | -48.20 | -56.64% | 73 | 199 |
| 27.33 | +17.33 | +173.30% | 46 | 426 | 545.00 | 39.50 | -51.50 | -56.59% | 33 | 66 |
| 25.65 | +16.25 | +172.87% | 3,997 | 4,184 | 550.00 | 42.90 | -51.60 | -54.60% | 38 | 265 |
| 23.53 | +14.93 | +173.60% | 29 | 262 | 555.00 | 45.70 | -57.16 | -55.57% | 30 | 75 |
| 21.90 | +13.95 | +175.47% | 218 | 181 | 560.00 | 48.65 | -65.46 | -57.37% | 1 | 92 |
| 20.25 | +13.25 | +189.29% | 93 | 256 | 565.00 | 120.47 | 0.00 | - | 23 | 147 |
| 18.41 | +11.41 | +163.00% | 65 | 119 | 570.00 | 116.02 | 0.00 | - | 9 | 231 |
| 17.15 | +11.61 | +209.57% | 28 | 86 | 575.00 | 59.00 | -52.80 | -47.23% | 2 | 90 |
| 15.65 | +10.67 | +214.26% | 96 | 122 | 580.00 | 126.37 | 0.00 | - | 1 | 74 |
| 14.10 | +10.43 | +284.20% | 14 | 151 | 585.00 | 114.35 | 0.00 | - | 2 | 11 |
| 13.31 | +8.93 | +203.88% | 22 | 217 | 590.00 | 70.40 | -56.87 | -44.68% | 2 | 111 |
| 11.75 | +8.45 | +256.06% | 10 | 51 | 595.00 | 132.90 | 0.00 | - | 13 | 46 |
| 10.90 | +6.82 | +167.16% | 4,631 | 1,135 | 600.00 | 75.00 | -70.42 | -48.43% | 1 | 3 |
| 10.00 | +5.70 | +132.56% | 12 | 57 | 605.00 | 156.30 | 0.00 | - | 100 | 2 |
| 9.04 | +6.34 | +234.81% | 16 | 87 | 610.00 | 172.80 | 0.00 | - | 6 | 2 |
| 8.20 | +5.75 | +234.69% | 10 | 62 | 615.00 | 89.17 | -78.76 | -46.90% | 1 | 1 |
| 7.60 | +4.92 | +183.58% | 131 | 149 | 620.00 | 97.50 | -75.45 | -43.63% | 2 | 1 |
| 6.70 | +4.70 | +235.00% | 33 | 56 | 625.00 | 101.79 | -76.57 | -42.93% | 1 | 1 |
| 6.25 | +4.37 | +232.45% | 58 | 219 | 630.00 | 136.22 | 0.00 | - | 98 | 0 |
| 4.65 | +2.60 | +126.83% | 74 | 128 | 635.00 | 202.60 | 0.00 | - | 10 | 7 |
| 5.16 | +3.31 | +178.92% | 127 | 593 | 640.00 | 143.95 | 0.00 | - | 1 | 0 |
| 4.30 | +3.04 | +241.27% | 57 | 153 | 645.00 | 120.45 | -64.55 | -34.89% | 2 | 2 |
| 4.10 | +2.24 | +120.43% | 47 | 134 | 650.00 | 169.15 | 0.00 | - | 30 | 0 |
| 2.83 | +1.79 | +172.12% | 2 | 97 | 655.00 | 152.90 | 0.00 | - | 1 | 0 |
| 3.27 | +2.41 | +280.23% | 2 | 75 | 660.00 | 134.72 | +9.47 | +7.56% | 1 | 2 |
| 3.10 | +2.25 | +264.71% | 14 | 95 | 665.00 | 110.85 | 0.00 | - | 2 | 0 |
| 2.85 | +1.05 | +58.33% | 22 | 41 | 670.00 | 114.75 | 0.00 | - | 2 | 0 |
| 3.55 | +2.39 | +206.03% | 1 | 27 | 675.00 | 143.40 | 0.00 | - | 1 | 7 |
| 3.25 | +2.58 | +385.07% | 1 | 73 | 680.00 | 124.75 | 0.00 | - | 1 | 0 |
| 2.00 | +0.65 | +48.15% | 2 | 0 | 685.00 | 111.22 | 0.00 | - | 2 | 3 |
| 2.22 | +1.66 | +296.43% | 1 | 60 | 690.00 | 136.05 | 0.00 | - | 5 | 0 |
| 2.69 | +2.24 | +497.78% | 1 | 62 | 695.00 | 147.50 | 0.00 | - | 4 | 0 |
| 1.40 | +0.78 | +125.81% | 3,228 | 122 | 700.00 | 164.63 | 0.00 | - | 1 | 0 |
| 1.65 | 0.00 | - | 1 | 19 | 705.00 | 227.84 | 0.00 | - | 1 | 0 |
| 0.87 | 0.00 | - | 2 | 134 | 710.00 | 252.74 | 0.00 | - | 1 | 0 |
| 0.52 | 0.00 | - | 2 | 28 | 715.00 | 275.17 | 0.00 | - | 1 | 0 |
| 0.45 | 0.00 | - | 1 | 92 | 720.00 | 236.70 | 0.00 | - | 2 | 0 |
| 1.10 | 0.00 | - | 1 | 17 | 725.00 | 121.85 | 0.00 | - | 2 | 12 |
| 1.05 | 0.00 | - | 1 | 27 | 730.00 | 234.61 | 0.00 | - | 22 | 0 |
| 0.35 | 0.00 | - | 2 | 37 | 735.00 | 239.20 | 0.00 | - | - | 0 |
| 1.05 | 0.00 | - | 1 | 11 | 740.00 | 244.26 | 0.00 | - | - | 0 |
| 14.95 | 0.00 | - | 3 | 16 | 745.00 | - | - | - | - | - |
| 1.41 | +1.06 | +302.86% | 2 | 229 | 750.00 | 256.08 | 0.00 | - | - | 0 |
| 2.54 | 0.00 | - | 11 | 43 | 755.00 | 261.85 | 0.00 | - | - | 0 |
| 1.73 | +0.03 | +1.76% | 2 | 64 | 760.00 | 153.75 | 0.00 | - | - | 0 |
| 2.06 | 0.00 | - | 90 | 72 | 765.00 | - | - | - | - | - |
| 2.08 | 0.00 | - | 26 | 34 | 770.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 1 | 15 | 775.00 | - | - | - | - | - |
| 0.40 | -0.12 | -23.08% | 1 | 27 | 780.00 | - | - | - | - | - |
| 9.15 | 0.00 | - | 1 | 41 | 785.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 1 | 24 | 790.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 2 | 10 | 795.00 | - | - | - | - | - |
| 0.69 | +0.19 | +38.00% | 2 | 131 | 800.00 | 202.90 | 0.00 | - | - | 0 |
| 0.26 | 0.00 | - | 2 | 6 | 805.00 | - | - | - | - | - |
| 0.63 | -4.62 | -88.00% | 1 | 22 | 810.00 | - | - | - | - | - |
| 8.76 | 0.00 | - | 10 | 18 | 815.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 6 | 37 | 820.00 | - | - | - | - | - |
| 1.47 | +0.67 | +83.75% | 1 | 10 | 825.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 1 | 31 | 830.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 1 | 21 | 840.00 | - | - | - | - | - |
| 0.01 | -1.94 | -99.49% | 1 | 35 | 860.00 | 229.77 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 6 | 57 | 880.00 | - | - | - | - | - |
| 0.29 | +0.14 | +93.33% | 16 | 120 | 900.00 | 295.71 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 3 | 719 | 920.00 | 289.29 | 0.00 | - | - | 0 |
| 0.05 | -0.01 | -16.67% | 59 | 462 | 940.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.