New Zealand markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
528.66+1.78 (+0.34%)
At close: 04:00PM EDT
527.20 -1.46 (-0.28%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
20 June 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
245.000.00-10230.001.590.00-20
303.830.00-10240.001.500.00-4300
288.820.00-10250.004.030.00-250
-----260.003.850.00-20
324.950.00-10270.004.500.00-20
-----280.002.500.00-30
249.000.00-11290.006.100.00-1290
250.000.00-60300.003.450.00-1430
272.000.00-106310.004.950.00-40
227.850.00-20320.005.000.00-10
218.250.00-80330.005.430.00-500
210.200.00-120340.006.700.00-90
208.050.00-10350.007.350.00-10
194.300.00-40360.009.040.00-40
185.800.00-20370.0010.300.00-10
146.520.00-27380.0011.350.00-100
155.990.00-10390.0014.730.00-10
161.000.00-10400.0014.010.00-10
116.400.00-19410.0015.680.00-20
103.500.00-90420.0017.350.00-30
129.750.00-10430.0019.980.00-20
137.000.00-250440.0024.870.00-40
126.100.00-240450.0024.850.00-50
120.500.00-10460.0028.050.00-50
114.570.00-10470.0031.500.00-10
106.700.00-10480.0034.650.00-900
100.750.00-10490.0037.750.00-20
96.160.00-90500.0043.410.00-10
85.170.00-20520.0050.930.00-10
76.570.00-10540.0063.000.00-50
64.500.00-320560.0071.400.00-10
56.500.00-80580.0084.500.00-260
49.250.00-60600.0097.300.00-20
43.690.00-10620.00187.000.00-10
39.220.00-10640.00178.500.00-1162
32.200.00-10660.00166.670.00-2187
25.760.00-20680.00109.800.00-39
25.050.00-40700.00177.000.00-10
19.350.00-650720.00148.750.00-67
17.700.00-560740.00154.900.00-11
15.500.00-140760.00156.300.00-11
12.600.00-10780.00-----
12.000.00-20800.00-----
8.860.00-10820.00239.200.00-21
7.650.00-30840.00250.830.00-10
5.650.00-70860.00-----
6.250.00-280880.00-----
4.750.00-10900.00-----
4.210.00-10920.00-----
3.400.00-10940.00-----