Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 230.00 | 0.66 | 0.00 | - | - | 0 |
| - | - | - | - | - | 240.00 | 0.72 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 250.00 | 0.85 | 0.00 | - | 1 | 0 |
| 229.00 | 0.00 | - | 5 | 5 | 260.00 | 4.35 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 270.00 | 2.82 | 0.00 | - | 124 | 0 |
| 181.52 | 0.00 | - | 1 | 0 | 280.00 | 2.00 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 290.00 | 4.00 | 0.00 | - | 2 | 0 |
| 238.50 | 0.00 | - | 1 | 0 | 300.00 | 2.01 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 310.00 | 2.60 | 0.00 | - | 1 | 0 |
| 221.50 | 0.00 | - | 3 | 0 | 320.00 | 2.15 | 0.00 | - | 28 | 0 |
| 212.60 | 0.00 | - | 2 | 0 | 330.00 | 3.20 | 0.00 | - | 4 | 0 |
| 144.50 | 0.00 | - | 1 | 0 | 340.00 | 9.49 | 0.00 | - | 610 | 0 |
| 196.50 | 0.00 | - | 2 | 0 | 350.00 | 4.12 | 0.00 | - | 2 | 0 |
| 189.20 | 0.00 | - | 1 | 0 | 360.00 | 5.92 | 0.00 | - | 1 | 0 |
| 166.06 | 0.00 | - | 2 | 0 | 370.00 | 6.18 | 0.00 | - | 2 | 0 |
| 144.45 | 0.00 | - | - | 6 | 380.00 | 7.30 | 0.00 | - | 1 | 0 |
| 95.75 | 0.00 | - | 2 | 0 | 390.00 | 8.65 | 0.00 | - | 1 | 0 |
| 153.50 | 0.00 | - | 3 | 0 | 400.00 | 9.31 | 0.00 | - | 4 | 0 |
| 93.78 | 0.00 | - | 2 | 0 | 410.00 | 11.45 | 0.00 | - | 5 | 0 |
| 79.00 | 0.00 | - | 2 | 0 | 420.00 | 13.80 | 0.00 | - | 1 | 0 |
| 128.60 | 0.00 | - | 1 | 0 | 430.00 | 14.50 | 0.00 | - | 4 | 0 |
| 122.00 | 0.00 | - | 2 | 0 | 440.00 | 17.20 | 0.00 | - | 4 | 0 |
| 115.05 | 0.00 | - | 1 | 0 | 450.00 | 19.80 | 0.00 | - | 45 | 0 |
| 111.10 | 0.00 | - | 1 | 0 | 460.00 | 22.49 | 0.00 | - | 21 | 0 |
| 107.40 | 0.00 | - | 1 | 0 | 470.00 | 28.00 | 0.00 | - | 113 | 0 |
| 97.10 | 0.00 | - | 7 | 0 | 480.00 | 31.67 | 0.00 | - | 10 | 0 |
| 88.35 | 0.00 | - | 1 | 0 | 490.00 | 31.30 | 0.00 | - | 1 | 0 |
| 82.00 | 0.00 | - | 10 | 0 | 500.00 | 34.50 | 0.00 | - | 4 | 0 |
| 69.85 | 0.00 | - | 3 | 0 | 510.00 | 39.20 | 0.00 | - | 2 | 0 |
| 70.74 | 0.00 | - | 6 | 0 | 520.00 | 46.89 | 0.00 | - | 3 | 0 |
| 69.33 | 0.00 | - | 1 | 0 | 530.00 | 47.60 | 0.00 | - | 10 | 0 |
| 62.45 | 0.00 | - | 4 | 0 | 540.00 | 54.30 | 0.00 | - | 1 | 0 |
| 58.00 | 0.00 | - | 2 | 0 | 550.00 | 67.90 | 0.00 | - | 2 | 0 |
| 51.67 | 0.00 | - | 8 | 0 | 560.00 | 121.10 | 0.00 | - | 1 | 0 |
| 46.72 | 0.00 | - | 3 | 0 | 570.00 | - | - | - | - | - |
| 43.48 | 0.00 | - | 8 | 0 | 580.00 | 142.70 | 0.00 | - | 2 | 0 |
| 39.63 | 0.00 | - | 42 | 0 | 590.00 | 132.17 | 0.00 | - | 1 | 0 |
| 39.85 | 0.00 | - | 1 | 0 | 600.00 | 118.27 | 0.00 | - | 1 | 4 |
| 34.20 | 0.00 | - | 23 | 0 | 610.00 | 100.00 | 0.00 | - | 1 | 0 |
| 33.44 | 0.00 | - | 1 | 0 | 620.00 | - | - | - | - | - |
| 28.61 | 0.00 | - | 1 | 0 | 630.00 | 147.55 | 0.00 | - | - | 1 |
| 26.00 | 0.00 | - | 1 | 0 | 640.00 | 149.74 | 0.00 | - | 2 | 2 |
| 26.90 | 0.00 | - | 1 | 0 | 650.00 | - | - | - | - | - |
| 20.00 | 0.00 | - | 2 | 0 | 660.00 | 186.35 | 0.00 | - | - | 2 |
| 19.85 | 0.00 | - | 7 | 0 | 670.00 | - | - | - | - | - |
| 16.75 | 0.00 | - | 4 | 0 | 680.00 | - | - | - | - | - |
| 15.67 | 0.00 | - | 1 | 0 | 690.00 | - | - | - | - | - |
| 16.00 | 0.00 | - | 1 | 0 | 700.00 | 227.13 | 0.00 | - | 5 | 0 |
| 12.85 | 0.00 | - | 5 | 0 | 710.00 | - | - | - | - | - |
| 11.20 | 0.00 | - | 1 | 0 | 720.00 | - | - | - | - | - |
| 4.10 | 0.00 | - | 1 | 0 | 730.00 | - | - | - | - | - |
| 3.72 | 0.00 | - | 1 | 0 | 740.00 | - | - | - | - | - |
| 8.12 | 0.00 | - | 2 | 0 | 760.00 | - | - | - | - | - |
| 5.60 | 0.00 | - | 12 | 0 | 780.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 1 | 0 | 800.00 | - | - | - | - | - |
| 4.55 | 0.00 | - | 4 | 0 | 820.00 | - | - | - | - | - |
| 3.40 | 0.00 | - | 1 | 0 | 840.00 | - | - | - | - | - |
| 2.90 | 0.00 | - | 6 | 0 | 860.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.