Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 230.00 | 0.16 | -0.41 | -71.93% | 1 | 4 |
| - | - | - | - | - | 240.00 | 0.16 | 0.00 | - | 1 | 2 |
| 204.73 | 0.00 | - | 1 | 1 | 250.00 | 0.33 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 260.00 | 0.48 | 0.00 | - | 13 | 14 |
| - | - | - | - | - | 270.00 | 0.58 | 0.00 | - | 1 | 430 |
| - | - | - | - | - | 280.00 | 0.70 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 290.00 | 0.90 | 0.00 | - | 2 | 11 |
| 239.00 | +72.75 | +43.76% | 1 | 42 | 300.00 | 0.42 | -0.78 | -65.00% | 14 | 86 |
| - | - | - | - | - | 310.00 | 0.40 | -1.40 | -77.78% | 1 | 14 |
| - | - | - | - | - | 320.00 | 1.54 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 330.00 | 2.93 | 0.00 | - | 1 | 38 |
| - | - | - | - | - | 340.00 | 0.57 | -2.48 | -81.31% | 11 | 62 |
| - | - | - | - | - | 350.00 | 0.78 | -3.06 | -79.69% | 14 | 162 |
| 92.70 | 0.00 | - | 1 | 1 | 360.00 | 1.12 | -3.91 | -77.73% | 7 | 125 |
| 102.50 | 0.00 | - | 6 | 6 | 370.00 | 1.30 | -4.80 | -78.69% | 8 | 123 |
| 124.55 | 0.00 | - | 16 | 9 | 380.00 | 1.66 | -6.34 | -79.25% | 14 | 191 |
| 89.40 | 0.00 | - | 1 | 9 | 390.00 | 2.21 | -7.35 | -76.88% | 16 | 128 |
| 136.70 | +57.20 | +71.95% | 3 | 18 | 400.00 | 2.64 | -9.55 | -78.34% | 74 | 361 |
| 130.00 | +61.75 | +90.48% | 2 | 8 | 410.00 | 3.43 | -11.47 | -76.98% | 11 | 240 |
| 119.00 | +52.20 | +78.14% | 4 | 7 | 420.00 | 4.30 | -12.95 | -75.07% | 21 | 514 |
| 109.89 | +50.41 | +84.75% | 1 | 4 | 430.00 | 5.34 | -15.73 | -74.66% | 21 | 266 |
| 100.00 | +46.96 | +88.54% | 27 | 282 | 440.00 | 6.64 | -18.56 | -73.65% | 38 | 525 |
| 92.50 | +45.00 | +94.74% | 43 | 143 | 450.00 | 7.90 | -21.10 | -72.76% | 648 | 882 |
| 84.37 | +42.47 | +101.36% | 14 | 110 | 460.00 | 10.00 | -23.85 | -70.46% | 6 | 712 |
| 76.45 | +39.56 | +107.24% | 26 | 103 | 470.00 | 12.25 | -26.85 | -68.67% | 27 | 458 |
| 68.92 | +35.92 | +108.85% | 220 | 282 | 480.00 | 14.45 | -30.45 | -67.82% | 5 | 203 |
| 62.70 | +33.75 | +116.58% | 14 | 394 | 490.00 | 18.00 | -32.00 | -64.00% | 11 | 200 |
| 55.72 | +30.72 | +122.88% | 40 | 171 | 500.00 | 21.30 | -35.25 | -62.33% | 33 | 135 |
| 53.80 | +30.10 | +127.00% | 1 | 51 | 505.00 | 23.25 | -29.90 | -56.26% | 5 | 69 |
| 49.46 | +28.96 | +141.27% | 24 | 91 | 510.00 | 25.20 | -38.38 | -60.36% | 22 | 37 |
| 46.45 | +27.50 | +145.12% | 23 | 35 | 515.00 | 27.40 | -55.27 | -66.86% | 4 | 39 |
| 44.35 | +25.94 | +140.90% | 31 | 68 | 520.00 | 29.85 | -60.15 | -66.83% | 31 | 107 |
| 41.28 | +25.73 | +165.47% | 78 | 61 | 525.00 | 32.60 | -41.81 | -56.19% | 29 | 158 |
| 39.00 | +23.85 | +157.43% | 53 | 66 | 530.00 | 34.10 | -41.42 | -54.85% | 33 | 85 |
| 37.05 | +22.27 | +150.68% | 46 | 125 | 535.00 | 37.00 | -30.00 | -44.78% | 40 | 20 |
| 33.90 | +21.02 | +163.20% | 29 | 166 | 540.00 | 39.70 | -48.80 | -55.14% | 110 | 25 |
| 31.90 | +18.20 | +132.85% | 22 | 74 | 545.00 | 42.60 | -63.78 | -59.95% | 18 | 87 |
| 29.85 | +18.60 | +165.33% | 20 | 206 | 550.00 | 88.95 | 0.00 | - | 1 | 75 |
| 26.73 | +16.71 | +166.77% | 3 | 32 | 555.00 | 47.90 | -73.65 | -60.59% | 4 | 10 |
| 25.80 | +17.39 | +206.78% | 8 | 116 | 560.00 | 51.10 | -54.43 | -51.58% | 2 | 51 |
| 23.80 | +15.70 | +193.83% | 23 | 84 | 565.00 | 108.75 | 0.00 | - | 5 | 74 |
| 22.20 | +14.52 | +189.06% | 4 | 622 | 570.00 | 112.70 | 0.00 | - | 1 | 515 |
| 20.60 | +13.60 | +194.29% | 23 | 73 | 575.00 | 89.03 | 0.00 | - | 2 | 16 |
| 18.98 | +12.71 | +202.71% | 21 | 146 | 580.00 | 92.29 | 0.00 | - | 2 | 14 |
| 17.55 | +12.80 | +269.47% | 6 | 62 | 585.00 | 90.05 | 0.00 | - | - | 0 |
| 16.55 | +11.93 | +258.23% | 7 | 83 | 590.00 | 72.01 | -29.07 | -28.76% | 2 | 3 |
| 4.75 | 0.00 | - | 2 | 47 | 595.00 | 124.95 | 0.00 | - | 2 | 4 |
| 14.18 | +8.88 | +167.55% | 31 | 194 | 600.00 | 79.91 | -50.14 | -38.55% | 2 | 18 |
| 4.70 | 0.00 | - | 1 | 63 | 605.00 | 82.20 | 0.00 | - | 31 | 32 |
| 14.88 | +11.16 | +300.00% | 1 | 69 | 610.00 | - | - | - | - | - |
| 10.50 | +7.75 | +281.82% | 3 | 13 | 615.00 | - | - | - | - | - |
| 10.30 | +7.40 | +255.17% | 38 | 33 | 620.00 | 100.40 | 0.00 | - | - | 3 |
| 9.35 | +5.89 | +170.23% | 1 | 14 | 625.00 | 104.00 | 0.00 | - | - | 4 |
| 9.02 | +5.56 | +160.69% | 1 | 41 | 630.00 | - | - | - | - | - |
| 7.70 | +5.15 | +201.96% | 1 | 8 | 635.00 | 151.35 | 0.00 | - | 2 | 0 |
| 7.23 | +5.35 | +284.57% | 7 | 45 | 640.00 | 154.11 | 0.00 | - | 3 | 0 |
| 6.27 | +4.68 | +294.34% | 1 | 11 | 645.00 | - | - | - | - | - |
| 6.05 | +4.19 | +225.27% | 5 | 95 | 650.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 1 | 10 | 655.00 | - | - | - | - | - |
| 4.95 | +1.75 | +54.69% | 2 | 22 | 660.00 | 109.29 | 0.00 | - | 1 | 0 |
| 2.76 | 0.00 | - | 1 | 32 | 665.00 | 223.00 | 0.00 | - | 1 | 0 |
| 1.30 | 0.00 | - | 1 | 21 | 670.00 | - | - | - | - | - |
| 3.25 | 0.00 | - | 25 | 41 | 675.00 | - | - | - | - | - |
| 2.70 | +1.05 | +63.64% | 1 | 227 | 680.00 | - | - | - | - | - |
| 2.76 | 0.00 | - | 25 | 43 | 685.00 | - | - | - | - | - |
| 2.55 | 0.00 | - | 25 | 111 | 690.00 | - | - | - | - | - |
| 2.02 | 0.00 | - | 1 | 6 | 695.00 | - | - | - | - | - |
| 2.51 | +1.81 | +258.57% | 507 | 37 | 700.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 1 | 2 | 720.00 | - | - | - | - | - |
| 0.65 | -3.75 | -85.23% | 2 | 4 | 760.00 | - | - | - | - | - |
| 1.08 | 0.00 | - | 2 | 4 | 780.00 | - | - | - | - | - |
| 0.74 | 0.00 | - | 5 | 11 | 800.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 13 | 820.00 | - | - | - | - | - |
| 0.36 | +0.14 | +63.64% | 8 | 18 | 840.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 15 | 860.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.