Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 349.70 | 0.00 | - | 1 | 158 | 140.00 | 0.11 | -0.04 | -26.67% | 2 | 432 |
| 431.75 | 0.00 | - | 22 | 17 | 145.00 | 0.10 | 0.00 | - | 2 | 44 |
| 336.24 | 0.00 | - | 11 | 29 | 150.00 | 0.29 | 0.00 | - | 2 | 63 |
| 380.98 | +64.73 | +20.47% | 1 | 14 | 155.00 | 0.17 | 0.00 | - | 2 | 18 |
| 325.00 | 0.00 | - | 1 | 6 | 160.00 | 0.10 | -0.15 | -60.00% | 2 | 215 |
| 401.56 | 0.00 | - | 2 | 18 | 165.00 | 0.05 | -0.28 | -84.85% | 30 | 35 |
| 352.14 | 0.00 | - | 1 | 2 | 170.00 | 0.24 | -0.10 | -29.41% | 10 | 59 |
| 436.82 | 0.00 | - | 1 | 1 | 175.00 | 0.14 | -0.41 | -74.55% | 4 | 18 |
| 221.00 | 0.00 | - | 2 | 3 | 180.00 | 0.35 | 0.00 | - | 3 | 138 |
| 360.95 | 0.00 | - | 1 | 7 | 185.00 | 0.80 | 0.00 | - | 3 | 131 |
| 343.61 | -50.25 | -12.76% | 1 | 20 | 190.00 | 0.45 | 0.00 | - | 1 | 104 |
| 344.10 | 0.00 | - | 5 | 6 | 195.00 | 0.62 | 0.00 | - | 2 | 25 |
| 251.03 | 0.00 | - | 3 | 226 | 200.00 | 0.20 | -0.25 | -55.56% | 22 | 729 |
| 269.45 | 0.00 | - | 7 | 195 | 210.00 | 0.70 | 0.00 | - | 1 | 159 |
| 415.72 | 0.00 | - | 1 | 42 | 220.00 | 0.32 | -0.33 | -50.77% | 1 | 259 |
| 322.31 | 0.00 | - | 12 | 34 | 230.00 | 0.83 | 0.00 | - | 13 | 210 |
| 380.50 | 0.00 | - | 1 | 77 | 240.00 | 0.39 | -0.68 | -63.55% | 1 | 393 |
| 283.34 | +86.84 | +44.19% | 1 | 17 | 250.00 | 0.54 | -0.66 | -55.00% | 5 | 497 |
| 362.49 | 0.00 | - | 1 | 12 | 260.00 | 1.69 | 0.00 | - | 2 | 329 |
| 289.95 | 0.00 | - | 1 | 23 | 270.00 | 1.91 | 0.00 | - | 313 | 574 |
| 362.48 | 0.00 | - | 1 | 52 | 280.00 | 1.27 | -1.10 | -46.41% | 1 | 379 |
| 250.60 | +71.29 | +39.76% | 1 | 21 | 290.00 | 1.00 | -3.17 | -76.02% | 1 | 343 |
| 237.00 | +65.33 | +38.06% | 2 | 197 | 300.00 | 1.21 | -2.14 | -63.88% | 32 | 1,421 |
| 184.00 | 0.00 | - | 2 | 30 | 310.00 | 1.53 | -2.30 | -60.05% | 6 | 222 |
| 223.10 | +88.75 | +66.06% | 1 | 44 | 320.00 | 1.80 | -2.91 | -61.78% | 5 | 441 |
| 184.23 | 0.00 | - | 5 | 46 | 330.00 | 2.25 | -3.30 | -59.46% | 5 | 555 |
| 136.79 | 0.00 | - | 1 | 188 | 340.00 | 2.70 | -4.15 | -60.58% | 18 | 1,948 |
| 137.20 | 0.00 | - | 11 | 168 | 350.00 | 3.14 | -5.31 | -62.84% | 137 | 997 |
| 144.91 | 0.00 | - | 10 | 56 | 360.00 | 3.65 | -6.10 | -62.56% | 37 | 1,749 |
| 136.65 | 0.00 | - | 1 | 67 | 370.00 | 4.42 | -7.38 | -62.54% | 2 | 314 |
| 112.12 | 0.00 | - | 2 | 3 | 375.00 | 4.95 | -6.60 | -57.14% | 5 | 7 |
| 163.00 | +54.68 | +50.48% | 1 | 63 | 380.00 | 5.40 | -9.09 | -62.73% | 25 | 558 |
| 103.18 | 0.00 | - | 1 | 3 | 385.00 | 6.02 | -12.38 | -67.28% | 5 | 13 |
| 117.71 | 0.00 | - | 1 | 60 | 390.00 | 6.33 | -9.97 | -61.17% | 41 | 468 |
| 79.10 | 0.00 | - | 1 | 2 | 395.00 | 20.13 | 0.00 | - | 1 | 30 |
| 145.88 | +56.65 | +63.49% | 44 | 278 | 400.00 | 7.40 | -10.60 | -58.89% | 69 | 3,697 |
| 140.00 | +55.07 | +64.84% | 1 | 1 | 405.00 | 7.25 | -13.65 | -65.31% | 4 | 784 |
| 139.00 | +52.30 | +60.32% | 1 | 518 | 410.00 | 8.88 | -12.42 | -58.31% | 25 | 812 |
| 67.50 | 0.00 | - | 3 | 3 | 415.00 | 23.68 | 0.00 | - | 1 | 14 |
| 129.40 | +52.80 | +68.93% | 16 | 785 | 420.00 | 10.25 | -15.00 | -59.41% | 33 | 1,912 |
| - | - | - | - | - | 425.00 | 11.43 | -15.07 | -56.87% | 25 | 69 |
| 119.30 | +47.30 | +65.69% | 1 | 161 | 430.00 | 12.15 | -15.68 | -56.34% | 9 | 449 |
| 118.00 | +48.35 | +69.42% | 4 | 5 | 435.00 | 13.04 | -16.13 | -55.30% | 1 | 33 |
| 114.55 | +45.55 | +66.01% | 30 | 334 | 440.00 | 14.00 | -18.65 | -57.12% | 11 | 1,281 |
| 62.00 | 0.00 | - | 4 | 6 | 445.00 | 15.40 | -17.20 | -52.76% | 4 | 27 |
| 106.30 | +45.32 | +74.32% | 29 | 455 | 450.00 | 16.53 | -20.47 | -55.32% | 16 | 1,844 |
| 102.50 | +45.50 | +79.82% | 6 | 20 | 455.00 | 39.60 | 0.00 | - | 5 | 24 |
| 98.35 | +42.71 | +76.76% | 124 | 461 | 460.00 | 18.55 | -22.81 | -55.15% | 4 | 640 |
| 95.50 | +43.99 | +85.40% | 109 | 113 | 465.00 | 20.35 | -20.69 | -50.41% | 12 | 21 |
| 91.25 | +39.11 | +75.01% | 61 | 631 | 470.00 | 22.05 | -25.00 | -53.13% | 31 | 548 |
| 89.70 | +40.93 | +83.92% | 73 | 120 | 475.00 | 23.00 | -26.30 | -53.35% | 11 | 56 |
| 85.55 | +39.35 | +85.17% | 50 | 1,002 | 480.00 | 25.00 | -27.62 | -52.49% | 10 | 1,180 |
| 82.65 | +38.70 | +88.05% | 4 | 44 | 485.00 | 27.00 | -21.90 | -44.79% | 6 | 92 |
| 79.72 | +39.59 | +98.65% | 25 | 359 | 490.00 | 28.46 | -28.49 | -50.03% | 679 | 3,965 |
| 38.93 | 0.00 | - | 7 | 55 | 495.00 | 30.10 | -29.50 | -49.50% | 104 | 11 |
| 73.00 | +34.73 | +90.75% | 76 | 450 | 500.00 | 31.99 | -32.75 | -50.59% | 128 | 1,561 |
| 70.05 | +35.17 | +100.83% | 2 | 24 | 505.00 | - | - | - | - | - |
| 66.80 | +32.44 | +94.41% | 8 | 566 | 510.00 | 35.55 | -33.85 | -48.78% | 59 | 597 |
| 64.80 | +34.73 | +115.50% | 6 | 64 | 515.00 | 37.95 | -25.30 | -40.00% | 8 | 100 |
| 62.00 | +31.24 | +101.56% | 66 | 364 | 520.00 | 40.00 | -34.63 | -46.40% | 23 | 595 |
| 59.35 | +30.35 | +104.66% | 22 | 164 | 525.00 | 41.80 | -26.30 | -38.62% | 5 | 10 |
| 57.25 | +30.15 | +111.25% | 25 | 360 | 530.00 | 44.49 | -40.66 | -47.75% | 19 | 508 |
| 52.90 | +27.30 | +106.64% | 11 | 118 | 535.00 | 47.00 | -60.00 | -56.07% | 1 | 18 |
| 52.00 | +27.52 | +112.42% | 19 | 602 | 540.00 | 50.55 | -43.17 | -46.06% | 64 | 323 |
| 21.90 | 0.00 | - | 36 | 21 | 545.00 | 52.70 | -39.65 | -42.93% | 23 | 10 |
| 47.49 | +25.91 | +120.06% | 239 | 511 | 550.00 | 55.80 | -42.30 | -43.12% | 124 | 653 |
| 45.55 | +25.10 | +122.74% | 34 | 55 | 555.00 | 58.00 | -44.86 | -43.61% | 3 | 4 |
| 43.10 | +24.60 | +132.97% | 34 | 221 | 560.00 | 61.75 | -45.11 | -42.21% | 68 | 644 |
| 40.70 | +22.53 | +124.00% | 4 | 30 | 565.00 | - | - | - | - | - |
| 38.20 | +20.95 | +121.45% | 9 | 710 | 570.00 | 128.09 | 0.00 | - | 4 | 103 |
| 37.00 | +20.50 | +124.24% | 102 | 1,151 | 575.00 | - | - | - | - | - |
| 35.15 | +19.55 | +125.32% | 9 | 1,038 | 580.00 | 74.09 | -51.01 | -40.78% | 1 | 399 |
| 32.17 | +18.90 | +142.43% | 17 | 603 | 590.00 | 135.15 | 0.00 | - | 8 | 201 |
| 28.93 | +16.73 | +137.13% | 191 | 961 | 600.00 | 87.90 | -45.80 | -34.26% | 9 | 390 |
| 26.00 | +14.20 | +120.34% | 98 | 298 | 610.00 | 95.56 | -56.84 | -37.30% | 3 | 118 |
| 23.51 | +15.31 | +186.71% | 12 | 451 | 620.00 | 130.00 | 0.00 | - | 4 | 163 |
| 21.20 | +13.50 | +175.32% | 16 | 864 | 630.00 | 110.50 | -76.80 | -41.00% | 2 | 122 |
| 18.78 | +12.08 | +180.30% | 6 | 286 | 640.00 | 189.45 | 0.00 | - | 70 | 0 |
| 16.83 | +9.08 | +117.16% | 63 | 429 | 650.00 | 127.14 | -54.28 | -29.92% | 1 | 2 |
| 14.80 | +9.80 | +196.00% | 10 | 536 | 660.00 | 174.80 | 0.00 | - | 2 | 0 |
| 13.24 | +8.83 | +200.23% | 8 | 254 | 670.00 | 172.55 | 0.00 | - | 2 | 0 |
| 11.80 | +7.75 | +191.36% | 72 | 264 | 680.00 | 226.90 | 0.00 | - | 2 | 1 |
| 10.25 | +6.40 | +166.23% | 25 | 81 | 690.00 | 149.65 | 0.00 | - | 2 | 9 |
| 9.20 | +5.77 | +168.22% | 374 | 1,051 | 700.00 | 231.34 | 0.00 | - | 1 | 1 |
| 8.40 | +5.20 | +162.50% | 49 | 89 | 710.00 | 121.45 | 0.00 | - | 1 | 5 |
| 7.55 | +4.64 | +159.45% | 64 | 131 | 720.00 | 158.00 | 0.00 | - | 6 | 0 |
| 6.70 | +4.43 | +195.15% | 6 | 254 | 730.00 | 144.10 | 0.00 | - | 4 | 3 |
| 5.85 | +3.45 | +143.75% | 80 | 286 | 740.00 | 192.25 | 0.00 | - | 1 | 0 |
| 4.78 | +3.22 | +206.41% | 15 | 111 | 760.00 | 203.35 | 0.00 | - | 3 | 0 |
| 3.60 | +2.19 | +155.32% | 7 | 428 | 780.00 | 240.24 | 0.00 | - | 1 | 1 |
| 2.67 | +1.52 | +132.17% | 7 | 543 | 800.00 | 184.60 | 0.00 | - | - | 1 |
| 2.10 | +1.20 | +133.33% | 1 | 122 | 820.00 | 295.04 | -4.95 | -1.65% | 10 | 0 |
| 1.99 | +1.19 | +148.75% | 14 | 446 | 840.00 | 314.24 | +97.47 | +44.96% | 2 | 0 |
| 1.45 | +0.77 | +113.24% | 5 | 179 | 860.00 | - | - | - | - | - |
| 1.50 | +1.00 | +200.00% | 2 | 97 | 880.00 | 291.33 | 0.00 | - | - | 0 |
| 1.00 | +0.46 | +85.19% | 27 | 260 | 900.00 | 291.20 | 0.00 | - | - | 0 |
| 0.76 | +0.15 | +24.59% | 3 | 483 | 920.00 | 322.00 | 0.00 | - | 3 | 0 |
| 0.75 | +0.47 | +167.86% | 29 | 433 | 940.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.