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 | 1 |
| - | - | - | - | - | 240.00 | 0.88 | 0.00 | - | 1 | 34 |
| - | - | - | - | - | 250.00 | 0.35 | -0.91 | -72.22% | 4 | 9 |
| 222.42 | 0.00 | - | 2 | 2 | 260.00 | 0.50 | -0.75 | -60.00% | 1 | 21 |
| - | - | - | - | - | 270.00 | 0.92 | -0.33 | -26.40% | 3 | 178 |
| - | - | - | - | - | 280.00 | 1.80 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 290.00 | 0.65 | -1.64 | -71.62% | 3 | 16 |
| 170.00 | 0.00 | - | 4 | 0 | 300.00 | 0.90 | -1.45 | -61.70% | 46 | 83 |
| - | - | - | - | - | 310.00 | 1.10 | -2.36 | -68.21% | 16 | 32 |
| 215.52 | +47.92 | +28.59% | 2 | 1 | 320.00 | 1.41 | -2.77 | -66.27% | 6 | 82 |
| 252.91 | 0.00 | - | 3 | 3 | 330.00 | 1.20 | -3.75 | -75.76% | 6 | 44 |
| 182.68 | 0.00 | - | 2 | 1 | 340.00 | 2.00 | -4.06 | -67.00% | 5 | 89 |
| 161.25 | 0.00 | - | 2 | 1 | 350.00 | 2.46 | -4.79 | -66.07% | 36 | 130 |
| 178.68 | +50.63 | +39.54% | 10 | 10 | 360.00 | 3.00 | -5.80 | -65.91% | 7 | 94 |
| 169.00 | +40.90 | +31.93% | 2 | 2 | 370.00 | 3.52 | -6.55 | -65.04% | 9 | 106 |
| 87.13 | 0.00 | - | 16 | 17 | 380.00 | 4.44 | -7.53 | -62.91% | 23 | 157 |
| 112.35 | 0.00 | - | 4 | 9 | 390.00 | 5.46 | -9.59 | -63.72% | 9 | 185 |
| 142.00 | +55.07 | +63.35% | 1 | 26 | 400.00 | 6.60 | -11.40 | -63.33% | 23 | 583 |
| 80.73 | 0.00 | - | 1 | 11 | 410.00 | 7.70 | -11.75 | -60.41% | 14 | 164 |
| 89.75 | 0.00 | - | 1 | 15 | 420.00 | 8.90 | -15.05 | -62.84% | 20 | 127 |
| 76.00 | 0.00 | - | 2 | 8 | 430.00 | 10.42 | -15.63 | -60.00% | 14 | 294 |
| 112.90 | +47.90 | +73.69% | 1 | 11 | 440.00 | 12.75 | -19.65 | -60.65% | 24 | 253 |
| 101.56 | +42.56 | +72.14% | 7 | 122 | 450.00 | 14.90 | -21.61 | -59.19% | 23 | 434 |
| 96.05 | +42.92 | +80.78% | 21 | 111 | 460.00 | 17.09 | -22.11 | -56.40% | 8 | 123 |
| 89.00 | +40.93 | +85.15% | 25 | 139 | 470.00 | 19.87 | -24.88 | -55.60% | 19 | 170 |
| 82.00 | +37.60 | +84.68% | 341 | 347 | 480.00 | 22.80 | -28.59 | -55.63% | 10 | 190 |
| 76.27 | +37.92 | +98.88% | 6 | 62 | 490.00 | 26.32 | -28.18 | -51.71% | 29 | 139 |
| 69.63 | +34.13 | +96.14% | 136 | 402 | 500.00 | 29.85 | -30.70 | -50.70% | 33 | 395 |
| 63.67 | +32.17 | +102.13% | 11 | 150 | 510.00 | 33.80 | -45.12 | -57.17% | 11 | 32 |
| 58.26 | +29.81 | +104.78% | 30 | 173 | 520.00 | 38.32 | -36.99 | -49.12% | 4 | 70 |
| 53.04 | +28.67 | +117.64% | 106 | 157 | 530.00 | 42.00 | -56.55 | -57.38% | 2 | 146 |
| 46.50 | +22.13 | +90.81% | 7 | 192 | 540.00 | 48.25 | -39.65 | -45.11% | 6 | 86 |
| 43.10 | +23.90 | +124.48% | 147 | 175 | 550.00 | 53.56 | -46.44 | -46.44% | 38 | 95 |
| 38.75 | +21.87 | +129.56% | 11 | 65 | 560.00 | 108.35 | 0.00 | - | 1 | 71 |
| 36.03 | +22.17 | +159.96% | 20 | 165 | 570.00 | 65.52 | -52.41 | -44.44% | 6 | 40 |
| 31.60 | +18.46 | +140.49% | 12 | 381 | 580.00 | 125.75 | 0.00 | - | 1 | 85 |
| 28.56 | +17.76 | +164.44% | 24 | 62 | 590.00 | 104.00 | 0.00 | - | 20 | 36 |
| 25.10 | +15.10 | +151.00% | 44 | 426 | 600.00 | 164.74 | 0.00 | - | 1 | 21 |
| 22.90 | +13.20 | +136.08% | 3 | 135 | 610.00 | 93.65 | -81.54 | -46.54% | 2 | 5 |
| 19.81 | +12.41 | +167.70% | 8 | 111 | 620.00 | 97.30 | -39.02 | -28.62% | 2 | 2 |
| 19.79 | +14.29 | +259.82% | 1 | 65 | 630.00 | 187.10 | 0.00 | - | 140 | 1 |
| 16.00 | +10.75 | +204.76% | 16 | 43 | 640.00 | 157.84 | 0.00 | - | 1 | 2 |
| 14.08 | +9.08 | +181.60% | 23 | 89 | 650.00 | 126.93 | -24.02 | -15.91% | 10 | 0 |
| 11.95 | +7.02 | +142.39% | 9 | 102 | 660.00 | 183.65 | 0.00 | - | 12 | 3 |
| 11.00 | +7.25 | +193.33% | 2 | 55 | 670.00 | 84.45 | 0.00 | - | - | 1 |
| 9.54 | +5.79 | +154.40% | 2 | 39 | 680.00 | 138.30 | 0.00 | - | 4 | 3 |
| 8.57 | +6.07 | +242.80% | 112 | 32 | 690.00 | 92.35 | 0.00 | - | 1 | 1 |
| 7.60 | +4.87 | +178.39% | 25 | 74 | 700.00 | 156.80 | 0.00 | - | 1 | 0 |
| 6.60 | +4.23 | +178.48% | 1 | 30 | 710.00 | - | - | - | - | - |
| 5.85 | +3.35 | +134.00% | 1 | 26 | 720.00 | 131.80 | 0.00 | - | 3 | 2 |
| 5.21 | +3.01 | +136.82% | 3 | 26 | 730.00 | - | - | - | - | - |
| 4.60 | +3.01 | +189.31% | 1 | 27 | 740.00 | - | - | - | - | - |
| 3.55 | +2.15 | +153.57% | 2 | 147 | 760.00 | - | - | - | - | - |
| 1.03 | 0.00 | - | 1 | 71 | 780.00 | - | - | - | - | - |
| 2.00 | +1.30 | +185.71% | 1 | 32 | 800.00 | - | - | - | - | - |
| 0.73 | +0.14 | +23.73% | 6 | 204 | 820.00 | - | - | - | - | - |
| 1.06 | 0.00 | - | 1 | 13 | 840.00 | - | - | - | - | - |
| 2.13 | 0.00 | - | 1 | 9 | 860.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 2 | 87 | 880.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 1 | 8 | 900.00 | - | - | - | - | - |
| 0.63 | +0.22 | +53.66% | 1 | 20 | 920.00 | - | - | - | - | - |
| 0.30 | +0.10 | +50.00% | 2 | 78 | 940.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.