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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 240.00 | 0.75 | -0.80 | -51.61% | 6 | 44 |
| - | - | - | - | - | 250.00 | 1.95 | 0.00 | - | 2 | 155 |
| 229.00 | 0.00 | - | 5 | 5 | 260.00 | 4.35 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 270.00 | 2.82 | 0.00 | - | 124 | 62 |
| 181.52 | 0.00 | - | 1 | 2 | 280.00 | 2.00 | -1.10 | -35.48% | 3 | 6 |
| - | - | - | - | - | 290.00 | 4.00 | 0.00 | - | 2 | 15 |
| 155.00 | 0.00 | - | 1 | 2 | 300.00 | 2.07 | -2.53 | -55.00% | 12 | 47 |
| - | - | - | - | - | 310.00 | 2.60 | -4.00 | -60.61% | 1 | 18 |
| 221.50 | +64.95 | +41.49% | 3 | 3 | 320.00 | 3.00 | -3.50 | -53.85% | 3 | 326 |
| 212.60 | +23.37 | +12.35% | 2 | 5 | 330.00 | 3.20 | -4.33 | -57.50% | 4 | 74 |
| 144.50 | 0.00 | - | 1 | 0 | 340.00 | 9.49 | 0.00 | - | 610 | 1,173 |
| 196.50 | +61.47 | +45.52% | 2 | 33 | 350.00 | 4.80 | -6.30 | -56.76% | 5 | 203 |
| 133.50 | 0.00 | - | 1 | 33 | 360.00 | 6.29 | -6.60 | -51.20% | 5 | 59 |
| 126.25 | 0.00 | - | 1 | 3 | 370.00 | 6.55 | -8.80 | -57.33% | 15 | 187 |
| 144.45 | 0.00 | - | - | 6 | 380.00 | 7.40 | -9.79 | -56.95% | 1 | 375 |
| 95.75 | 0.00 | - | 2 | 2 | 390.00 | 20.10 | 0.00 | - | 13 | 189 |
| 152.67 | +52.74 | +52.78% | 3 | 10 | 400.00 | 11.25 | -11.80 | -51.19% | 5 | 1,563 |
| 93.78 | 0.00 | - | 2 | 42 | 410.00 | 11.75 | -14.83 | -55.79% | 1 | 519 |
| 79.00 | 0.00 | - | 2 | 41 | 420.00 | 14.19 | -15.86 | -52.78% | 4 | 389 |
| 128.60 | +40.55 | +46.05% | 1 | 62 | 430.00 | 15.55 | -17.80 | -53.37% | 18 | 189 |
| 122.00 | +47.00 | +62.67% | 2 | 67 | 440.00 | 18.50 | -19.30 | -51.06% | 36 | 345 |
| 115.00 | +48.00 | +71.64% | 1 | 20 | 450.00 | 20.55 | -22.45 | -52.21% | 18 | 172 |
| 106.10 | +41.18 | +63.43% | 7 | 112 | 460.00 | 22.85 | -23.00 | -50.16% | 21 | 473 |
| 100.80 | +41.79 | +70.82% | 11 | 60 | 470.00 | 26.70 | -25.69 | -49.04% | 113 | 86 |
| 94.78 | +39.58 | +71.70% | 7 | 55 | 480.00 | 31.67 | -24.13 | -43.24% | 10 | 150 |
| 88.89 | +38.99 | +78.14% | 9 | 64 | 490.00 | 61.50 | 0.00 | - | 9 | 131 |
| 85.30 | +39.05 | +84.43% | 14 | 179 | 500.00 | 36.70 | -31.55 | -46.23% | 12 | 323 |
| 78.40 | +37.25 | +90.52% | 6 | 21 | 510.00 | 41.50 | -41.42 | -49.95% | 2 | 28 |
| 72.80 | +31.10 | +74.58% | 25 | 88 | 520.00 | 45.00 | -30.26 | -40.21% | 4 | 43 |
| 65.65 | +36.95 | +128.75% | 10 | 42 | 530.00 | 49.90 | -38.33 | -43.44% | 2 | 0 |
| 31.90 | 0.00 | - | 2 | 44 | 540.00 | 55.85 | -24.80 | -30.75% | 1 | 82 |
| 56.48 | +28.08 | +98.87% | 17 | 183 | 550.00 | 60.53 | -21.47 | -26.18% | 1 | 33 |
| 52.10 | +26.50 | +103.52% | 26 | 41 | 560.00 | 121.10 | 0.00 | - | 1 | 2 |
| 49.40 | +25.85 | +109.77% | 18 | 90 | 570.00 | - | - | - | - | - |
| 44.90 | +23.70 | +111.79% | 5 | 48 | 580.00 | 142.70 | 0.00 | - | 2 | 10 |
| 19.40 | 0.00 | - | 42 | 27 | 590.00 | 132.17 | 0.00 | - | 1 | 21 |
| 38.11 | +20.66 | +118.40% | 2 | 78 | 600.00 | 118.27 | 0.00 | - | 1 | 4 |
| 34.35 | +18.50 | +116.72% | 13 | 85 | 610.00 | 100.00 | -20.10 | -16.74% | 1 | 1 |
| 31.78 | +18.11 | +132.48% | 3 | 94 | 620.00 | - | - | - | - | - |
| 29.37 | +16.92 | +135.90% | 4 | 16 | 630.00 | 147.55 | 0.00 | - | - | 1 |
| 26.00 | +15.20 | +140.74% | 1 | 40 | 640.00 | 149.74 | 0.00 | - | 2 | 2 |
| 23.50 | +14.20 | +152.69% | 4 | 273 | 650.00 | - | - | - | - | - |
| 22.29 | +13.44 | +151.86% | 3 | 15 | 660.00 | 186.35 | 0.00 | - | - | 2 |
| 19.85 | +11.03 | +125.06% | 7 | 11 | 670.00 | - | - | - | - | - |
| 17.95 | +10.65 | +145.89% | 36 | 63 | 680.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | 145 | 88 | 690.00 | - | - | - | - | - |
| 15.73 | +10.03 | +175.96% | 1 | 25 | 700.00 | 227.13 | 0.00 | - | 5 | 0 |
| 12.85 | +3.35 | +35.26% | 5 | 2 | 710.00 | - | - | - | - | - |
| 12.55 | +7.95 | +172.83% | 2 | 16 | 720.00 | - | - | - | - | - |
| 4.10 | 0.00 | - | 1 | 17 | 730.00 | - | - | - | - | - |
| 3.72 | 0.00 | - | 1 | 14 | 740.00 | - | - | - | - | - |
| 8.12 | +1.82 | +28.89% | 2 | 6 | 760.00 | - | - | - | - | - |
| 6.67 | +3.58 | +115.86% | 129 | 14 | 780.00 | - | - | - | - | - |
| 5.60 | +3.56 | +174.51% | 21 | 27 | 800.00 | - | - | - | - | - |
| 4.70 | +1.75 | +59.32% | 3 | 20 | 820.00 | - | - | - | - | - |
| 4.00 | +2.24 | +127.27% | 9 | 10 | 840.00 | - | - | - | - | - |
| 3.15 | +1.95 | +162.50% | 245 | 304 | 860.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.