Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 230.00 | 0.39 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 240.00 | 0.88 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 250.00 | 0.35 | 0.00 | - | 4 | 0 |
| 222.42 | 0.00 | - | 2 | 0 | 260.00 | 0.50 | 0.00 | - | 1 | 0 |
| 265.53 | 0.00 | - | - | 0 | 270.00 | 0.64 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 280.00 | 0.92 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 290.00 | 0.89 | 0.00 | - | 4 | 0 |
| 170.00 | 0.00 | - | 4 | 0 | 300.00 | 0.90 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 310.00 | 1.26 | 0.00 | - | 2 | 0 |
| 215.52 | 0.00 | - | 8 | 0 | 320.00 | 1.69 | 0.00 | - | 8 | 0 |
| 252.91 | 0.00 | - | 3 | 3 | 330.00 | 1.58 | 0.00 | - | 3 | 0 |
| 182.68 | 0.00 | - | 2 | 1 | 340.00 | 2.00 | 0.00 | - | 3 | 0 |
| 161.25 | 0.00 | - | 2 | 1 | 350.00 | 2.23 | 0.00 | - | 5 | 0 |
| 178.68 | 0.00 | - | 10 | 0 | 360.00 | 3.60 | 0.00 | - | 3 | 0 |
| 169.00 | 0.00 | - | 2 | 0 | 370.00 | 2.88 | 0.00 | - | 2 | 0 |
| 87.13 | 0.00 | - | 16 | 0 | 380.00 | 3.45 | 0.00 | - | 3 | 0 |
| 153.55 | 0.00 | - | 2 | 0 | 390.00 | 4.55 | 0.00 | - | 1 | 0 |
| 147.27 | 0.00 | - | 1 | 0 | 400.00 | 4.90 | 0.00 | - | 2 | 0 |
| 138.64 | 0.00 | - | 1 | 0 | 410.00 | 6.50 | 0.00 | - | 1 | 0 |
| 89.75 | 0.00 | - | 1 | 15 | 420.00 | 8.40 | 0.00 | - | 6 | 0 |
| 76.00 | 0.00 | - | 2 | 0 | 430.00 | 9.51 | 0.00 | - | 1 | 0 |
| 111.25 | 0.00 | - | 2 | 0 | 440.00 | 11.47 | 0.00 | - | 1 | 0 |
| 102.43 | 0.00 | - | 61 | 0 | 450.00 | 12.52 | 0.00 | - | 1 | 0 |
| 94.97 | 0.00 | - | 60 | 0 | 460.00 | 14.87 | 0.00 | - | 1 | 0 |
| 88.05 | 0.00 | - | 11 | 0 | 470.00 | 17.21 | 0.00 | - | 1 | 0 |
| 79.20 | 0.00 | - | 1 | 0 | 480.00 | 20.20 | 0.00 | - | 5 | 0 |
| 77.63 | 0.00 | - | 7 | 0 | 490.00 | 24.50 | 0.00 | - | 5 | 0 |
| 74.00 | 0.00 | - | 26 | 0 | 500.00 | 26.60 | 0.00 | - | 25 | 0 |
| 64.18 | 0.00 | - | 1 | 0 | 510.00 | 32.38 | 0.00 | - | 462 | 0 |
| 56.00 | 0.00 | - | 10 | 0 | 520.00 | 35.10 | 0.00 | - | 1 | 0 |
| 50.38 | 0.00 | - | 3 | 0 | 530.00 | 41.11 | 0.00 | - | 8 | 0 |
| 45.74 | 0.00 | - | 1 | 0 | 540.00 | 46.56 | 0.00 | - | 8 | 0 |
| 40.25 | 0.00 | - | 43 | 0 | 550.00 | 52.00 | 0.00 | - | 47 | 0 |
| 39.70 | 0.00 | - | 1 | 0 | 560.00 | 108.35 | 0.00 | - | 1 | 0 |
| 36.46 | 0.00 | - | 2 | 0 | 570.00 | 64.35 | 0.00 | - | 16 | 0 |
| 29.50 | 0.00 | - | 56 | 0 | 580.00 | 70.66 | 0.00 | - | 12 | 0 |
| 26.18 | 0.00 | - | 2 | 0 | 590.00 | 104.00 | 0.00 | - | 20 | 36 |
| 23.54 | 0.00 | - | 3 | 0 | 600.00 | 164.74 | 0.00 | - | 1 | 0 |
| 20.80 | 0.00 | - | 3 | 0 | 610.00 | 93.65 | 0.00 | - | 2 | 0 |
| 18.55 | 0.00 | - | 4 | 0 | 620.00 | 95.90 | 0.00 | - | 2 | 0 |
| 19.10 | 0.00 | - | 17 | 0 | 630.00 | 187.10 | 0.00 | - | 140 | 0 |
| 14.60 | 0.00 | - | 1 | 0 | 640.00 | 157.84 | 0.00 | - | 1 | 2 |
| 12.70 | 0.00 | - | 9 | 0 | 650.00 | 126.93 | 0.00 | - | 10 | 0 |
| 11.90 | 0.00 | - | 1 | 0 | 660.00 | 183.65 | 0.00 | - | 12 | 3 |
| 9.80 | 0.00 | - | 1 | 0 | 670.00 | 84.45 | 0.00 | - | - | 1 |
| 9.61 | 0.00 | - | 5 | 0 | 680.00 | 138.30 | 0.00 | - | 4 | 3 |
| 6.69 | 0.00 | - | 1 | 0 | 690.00 | 92.35 | 0.00 | - | 1 | 1 |
| 6.50 | 0.00 | - | 2 | 0 | 700.00 | 156.80 | 0.00 | - | 1 | 0 |
| 5.60 | 0.00 | - | 1 | 0 | 710.00 | - | - | - | - | - |
| 5.70 | 0.00 | - | 1 | 0 | 720.00 | 131.80 | 0.00 | - | 3 | 2 |
| 5.21 | 0.00 | - | 3 | 0 | 730.00 | - | - | - | - | - |
| 4.59 | 0.00 | - | 2 | 0 | 740.00 | - | - | - | - | - |
| 2.85 | 0.00 | - | 1 | 0 | 760.00 | - | - | - | - | - |
| 2.45 | 0.00 | - | 1 | 0 | 780.00 | - | - | - | - | - |
| 2.16 | 0.00 | - | 1 | 0 | 800.00 | - | - | - | - | - |
| 1.31 | 0.00 | - | 2 | 0 | 820.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 1 | 0 | 840.00 | - | - | - | - | - |
| 0.91 | 0.00 | - | 2 | 0 | 860.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 2 | 0 | 880.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 1 | 8 | 900.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 1 | 0 | 920.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 2 | 0 | 940.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.