Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 0.00 | - | 1 | 0 | 230.00 | 1.59 | 0.00 | - | 2 | 0 |
| 303.83 | 0.00 | - | 1 | 0 | 240.00 | 1.50 | 0.00 | - | 430 | 0 |
| 288.82 | 0.00 | - | 1 | 0 | 250.00 | 4.03 | 0.00 | - | 25 | 0 |
| - | - | - | - | - | 260.00 | 3.85 | 0.00 | - | 2 | 0 |
| 324.95 | 0.00 | - | 1 | 0 | 270.00 | 4.50 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 280.00 | 2.50 | 0.00 | - | 3 | 0 |
| 249.00 | 0.00 | - | 1 | 1 | 290.00 | 6.10 | 0.00 | - | 129 | 0 |
| 250.00 | 0.00 | - | 6 | 0 | 300.00 | 3.45 | 0.00 | - | 143 | 0 |
| 272.00 | 0.00 | - | 10 | 6 | 310.00 | 4.95 | 0.00 | - | 4 | 0 |
| 227.85 | 0.00 | - | 2 | 0 | 320.00 | 5.00 | 0.00 | - | 1 | 0 |
| 218.25 | 0.00 | - | 8 | 0 | 330.00 | 5.43 | 0.00 | - | 50 | 0 |
| 210.20 | 0.00 | - | 12 | 0 | 340.00 | 6.70 | 0.00 | - | 9 | 0 |
| 208.05 | 0.00 | - | 1 | 0 | 350.00 | 7.35 | 0.00 | - | 1 | 0 |
| 194.30 | 0.00 | - | 4 | 0 | 360.00 | 9.04 | 0.00 | - | 4 | 0 |
| 185.80 | 0.00 | - | 2 | 0 | 370.00 | 10.30 | 0.00 | - | 1 | 0 |
| 146.52 | 0.00 | - | 2 | 7 | 380.00 | 11.35 | 0.00 | - | 10 | 0 |
| 155.99 | 0.00 | - | 1 | 0 | 390.00 | 14.73 | 0.00 | - | 1 | 0 |
| 161.00 | 0.00 | - | 1 | 0 | 400.00 | 14.01 | 0.00 | - | 1 | 0 |
| 116.40 | 0.00 | - | 1 | 9 | 410.00 | 15.68 | 0.00 | - | 2 | 0 |
| 103.50 | 0.00 | - | 9 | 0 | 420.00 | 17.35 | 0.00 | - | 3 | 0 |
| 129.75 | 0.00 | - | 1 | 0 | 430.00 | 19.98 | 0.00 | - | 2 | 0 |
| 137.00 | 0.00 | - | 25 | 0 | 440.00 | 24.87 | 0.00 | - | 4 | 0 |
| 126.10 | 0.00 | - | 24 | 0 | 450.00 | 24.85 | 0.00 | - | 5 | 0 |
| 120.50 | 0.00 | - | 1 | 0 | 460.00 | 28.05 | 0.00 | - | 5 | 0 |
| 114.57 | 0.00 | - | 1 | 0 | 470.00 | 31.50 | 0.00 | - | 1 | 0 |
| 106.70 | 0.00 | - | 1 | 0 | 480.00 | 34.65 | 0.00 | - | 90 | 0 |
| 100.75 | 0.00 | - | 1 | 0 | 490.00 | 37.75 | 0.00 | - | 2 | 0 |
| 96.16 | 0.00 | - | 9 | 0 | 500.00 | 43.41 | 0.00 | - | 1 | 0 |
| 85.17 | 0.00 | - | 2 | 0 | 520.00 | 50.93 | 0.00 | - | 1 | 0 |
| 76.57 | 0.00 | - | 1 | 0 | 540.00 | 63.00 | 0.00 | - | 5 | 0 |
| 64.50 | 0.00 | - | 32 | 0 | 560.00 | 71.40 | 0.00 | - | 1 | 0 |
| 56.50 | 0.00 | - | 8 | 0 | 580.00 | 84.50 | 0.00 | - | 26 | 0 |
| 49.25 | 0.00 | - | 6 | 0 | 600.00 | 97.30 | 0.00 | - | 2 | 0 |
| 43.69 | 0.00 | - | 1 | 0 | 620.00 | 187.00 | 0.00 | - | 1 | 0 |
| 39.22 | 0.00 | - | 1 | 0 | 640.00 | 178.50 | 0.00 | - | 1 | 162 |
| 32.20 | 0.00 | - | 1 | 0 | 660.00 | 166.67 | 0.00 | - | 2 | 187 |
| 25.76 | 0.00 | - | 2 | 0 | 680.00 | 109.80 | 0.00 | - | 3 | 9 |
| 25.05 | 0.00 | - | 4 | 0 | 700.00 | 177.00 | 0.00 | - | 1 | 0 |
| 19.35 | 0.00 | - | 65 | 0 | 720.00 | 148.75 | 0.00 | - | 6 | 7 |
| 17.70 | 0.00 | - | 56 | 0 | 740.00 | 154.90 | 0.00 | - | 1 | 1 |
| 15.50 | 0.00 | - | 14 | 0 | 760.00 | 156.30 | 0.00 | - | 1 | 1 |
| 12.60 | 0.00 | - | 1 | 0 | 780.00 | - | - | - | - | - |
| 12.00 | 0.00 | - | 2 | 0 | 800.00 | - | - | - | - | - |
| 8.86 | 0.00 | - | 1 | 0 | 820.00 | 239.20 | 0.00 | - | 2 | 1 |
| 7.65 | 0.00 | - | 3 | 0 | 840.00 | 250.83 | 0.00 | - | 1 | 0 |
| 5.65 | 0.00 | - | 7 | 0 | 860.00 | - | - | - | - | - |
| 6.25 | 0.00 | - | 28 | 0 | 880.00 | - | - | - | - | - |
| 4.75 | 0.00 | - | 1 | 0 | 900.00 | - | - | - | - | - |
| 4.21 | 0.00 | - | 1 | 0 | 920.00 | - | - | - | - | - |
| 3.40 | 0.00 | - | 1 | 0 | 940.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.