New Zealand markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
525.31+66.57 (+14.51%)
At close: 04:00PM EDT
525.66 +0.35 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
17 January 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
349.700.00-1158140.000.11-0.04-26.67%2432
431.750.00-2217145.000.100.00-244
336.240.00-1129150.000.290.00-263
380.98+64.73+20.47%114155.000.170.00-218
325.000.00-16160.000.10-0.15-60.00%2215
401.560.00-218165.000.05-0.28-84.85%3035
352.140.00-12170.000.24-0.10-29.41%1059
436.820.00-11175.000.14-0.41-74.55%418
221.000.00-23180.000.350.00-3138
360.950.00-17185.000.800.00-3131
343.61-50.25-12.76%120190.000.450.00-1104
344.100.00-56195.000.620.00-225
251.030.00-3226200.000.20-0.25-55.56%22729
269.450.00-7195210.000.700.00-1159
415.720.00-142220.000.32-0.33-50.77%1259
322.310.00-1234230.000.830.00-13210
380.500.00-177240.000.39-0.68-63.55%1393
283.34+86.84+44.19%117250.000.54-0.66-55.00%5497
362.490.00-112260.001.690.00-2329
289.950.00-123270.001.910.00-313574
362.480.00-152280.001.27-1.10-46.41%1379
250.60+71.29+39.76%121290.001.00-3.17-76.02%1343
237.00+65.33+38.06%2197300.001.21-2.14-63.88%321,421
184.000.00-230310.001.53-2.30-60.05%6222
223.10+88.75+66.06%144320.001.80-2.91-61.78%5441
184.230.00-546330.002.25-3.30-59.46%5555
136.790.00-1188340.002.70-4.15-60.58%181,948
137.200.00-11168350.003.14-5.31-62.84%137997
144.910.00-1056360.003.65-6.10-62.56%371,749
136.650.00-167370.004.42-7.38-62.54%2314
112.120.00-23375.004.95-6.60-57.14%57
163.00+54.68+50.48%163380.005.40-9.09-62.73%25558
103.180.00-13385.006.02-12.38-67.28%513
117.710.00-160390.006.33-9.97-61.17%41468
79.100.00-12395.0020.130.00-130
145.88+56.65+63.49%44278400.007.40-10.60-58.89%693,697
140.00+55.07+64.84%11405.007.25-13.65-65.31%4784
139.00+52.30+60.32%1518410.008.88-12.42-58.31%25812
67.500.00-33415.0023.680.00-114
129.40+52.80+68.93%16785420.0010.25-15.00-59.41%331,912
-----425.0011.43-15.07-56.87%2569
119.30+47.30+65.69%1161430.0012.15-15.68-56.34%9449
118.00+48.35+69.42%45435.0013.04-16.13-55.30%133
114.55+45.55+66.01%30334440.0014.00-18.65-57.12%111,281
62.000.00-46445.0015.40-17.20-52.76%427
106.30+45.32+74.32%29455450.0016.53-20.47-55.32%161,844
102.50+45.50+79.82%620455.0039.600.00-524
98.35+42.71+76.76%124461460.0018.55-22.81-55.15%4640
95.50+43.99+85.40%109113465.0020.35-20.69-50.41%1221
91.25+39.11+75.01%61631470.0022.05-25.00-53.13%31548
89.70+40.93+83.92%73120475.0023.00-26.30-53.35%1156
85.55+39.35+85.17%501,002480.0025.00-27.62-52.49%101,180
82.65+38.70+88.05%444485.0027.00-21.90-44.79%692
79.72+39.59+98.65%25359490.0028.46-28.49-50.03%6793,965
38.930.00-755495.0030.10-29.50-49.50%10411
73.00+34.73+90.75%76450500.0031.99-32.75-50.59%1281,561
70.05+35.17+100.83%224505.00-----
66.80+32.44+94.41%8566510.0035.55-33.85-48.78%59597
64.80+34.73+115.50%664515.0037.95-25.30-40.00%8100
62.00+31.24+101.56%66364520.0040.00-34.63-46.40%23595
59.35+30.35+104.66%22164525.0041.80-26.30-38.62%510
57.25+30.15+111.25%25360530.0044.49-40.66-47.75%19508
52.90+27.30+106.64%11118535.0047.00-60.00-56.07%118
52.00+27.52+112.42%19602540.0050.55-43.17-46.06%64323
21.900.00-3621545.0052.70-39.65-42.93%2310
47.49+25.91+120.06%239511550.0055.80-42.30-43.12%124653
45.55+25.10+122.74%3455555.0058.00-44.86-43.61%34
43.10+24.60+132.97%34221560.0061.75-45.11-42.21%68644
40.70+22.53+124.00%430565.00-----
38.20+20.95+121.45%9710570.00128.090.00-4103
37.00+20.50+124.24%1021,151575.00-----
35.15+19.55+125.32%91,038580.0074.09-51.01-40.78%1399
32.17+18.90+142.43%17603590.00135.150.00-8201
28.93+16.73+137.13%191961600.0087.90-45.80-34.26%9390
26.00+14.20+120.34%98298610.0095.56-56.84-37.30%3118
23.51+15.31+186.71%12451620.00130.000.00-4163
21.20+13.50+175.32%16864630.00110.50-76.80-41.00%2122
18.78+12.08+180.30%6286640.00189.450.00-700
16.83+9.08+117.16%63429650.00127.14-54.28-29.92%12
14.80+9.80+196.00%10536660.00174.800.00-20
13.24+8.83+200.23%8254670.00172.550.00-20
11.80+7.75+191.36%72264680.00226.900.00-21
10.25+6.40+166.23%2581690.00149.650.00-29
9.20+5.77+168.22%3741,051700.00231.340.00-11
8.40+5.20+162.50%4989710.00121.450.00-15
7.55+4.64+159.45%64131720.00158.000.00-60
6.70+4.43+195.15%6254730.00144.100.00-43
5.85+3.45+143.75%80286740.00192.250.00-10
4.78+3.22+206.41%15111760.00203.350.00-30
3.60+2.19+155.32%7428780.00240.240.00-11
2.67+1.52+132.17%7543800.00184.600.00--1
2.10+1.20+133.33%1122820.00295.04-4.95-1.65%100
1.99+1.19+148.75%14446840.00314.24+97.47+44.96%20
1.45+0.77+113.24%5179860.00-----
1.50+1.00+200.00%297880.00291.330.00--0
1.00+0.46+85.19%27260900.00291.200.00--0
0.76+0.15+24.59%3483920.00322.000.00-30
0.75+0.47+167.86%29433940.00-----