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 | 1 | 230.00 | 2.87 | 0.00 | - | 2 | 7 |
| 222.00 | 0.00 | - | 1 | 4 | 240.00 | 1.22 | -1.43 | -53.96% | 17 | 661 |
| 225.89 | 0.00 | - | 1 | 17 | 250.00 | 1.50 | -1.50 | -50.00% | 1 | 387 |
| - | - | - | - | - | 260.00 | 3.85 | 0.00 | - | 2 | 22 |
| 324.95 | 0.00 | - | 1 | 0 | 270.00 | 4.50 | 0.00 | - | 2 | 54 |
| - | - | - | - | - | 280.00 | 2.50 | -2.30 | -47.92% | 3 | 53 |
| 249.00 | 0.00 | - | 1 | 1 | 290.00 | 6.10 | 0.00 | - | 129 | 125 |
| 250.00 | +58.42 | +30.49% | 6 | 13 | 300.00 | 3.69 | -3.01 | -44.93% | 1 | 78 |
| 272.00 | 0.00 | - | 10 | 6 | 310.00 | 4.00 | -3.80 | -48.72% | 22 | 92 |
| 227.85 | +60.35 | +36.03% | 2 | 100 | 320.00 | 4.70 | -4.85 | -50.79% | 1 | 77 |
| 218.25 | +77.25 | +54.79% | 8 | 101 | 330.00 | 5.30 | -5.45 | -50.70% | 4 | 367 |
| 210.20 | +63.86 | +43.64% | 12 | 11 | 340.00 | 12.80 | 0.00 | - | 10 | 519 |
| 201.85 | +58.69 | +41.00% | 4 | 112 | 350.00 | 7.20 | -7.10 | -49.65% | 6 | 233 |
| 194.30 | +34.80 | +21.82% | 4 | 100 | 360.00 | 7.75 | -8.19 | -51.38% | 4 | 48 |
| 185.80 | +33.61 | +22.08% | 2 | 5 | 370.00 | 9.35 | -10.20 | -52.17% | 4 | 96 |
| 146.52 | 0.00 | - | 2 | 7 | 380.00 | 10.90 | -11.30 | -50.90% | 5 | 399 |
| 172.00 | +57.80 | +50.61% | 1 | 28 | 390.00 | 12.50 | -15.20 | -54.87% | 1 | 160 |
| 161.61 | +52.11 | +47.59% | 5 | 58 | 400.00 | 14.20 | -13.50 | -48.74% | 22 | 1,336 |
| 116.40 | 0.00 | - | 1 | 9 | 410.00 | 16.70 | -13.58 | -44.85% | 56 | 319 |
| 103.50 | 0.00 | - | 9 | 26 | 420.00 | 18.81 | -16.44 | -46.64% | 4 | 286 |
| 140.80 | +44.75 | +46.59% | 1 | 5 | 430.00 | 20.96 | -18.04 | -46.26% | 1 | 620 |
| 91.80 | 0.00 | - | 25 | 36 | 440.00 | 24.50 | -19.85 | -44.76% | 2 | 364 |
| 125.68 | +44.58 | +54.97% | 4 | 64 | 450.00 | 26.40 | -19.10 | -41.98% | 9 | 378 |
| 119.00 | +44.00 | +58.67% | 12 | 101 | 460.00 | 31.12 | -20.83 | -40.10% | 13 | 167 |
| 111.63 | +42.03 | +60.39% | 3 | 131 | 470.00 | 32.64 | -24.56 | -42.94% | 1 | 140 |
| 105.50 | +40.70 | +62.81% | 7 | 186 | 480.00 | 37.72 | -32.55 | -46.32% | 12 | 466 |
| 102.00 | +41.50 | +68.60% | 2 | 105 | 490.00 | 41.50 | -25.70 | -38.24% | 20 | 410 |
| 94.72 | +36.22 | +61.91% | 20 | 1,072 | 500.00 | 43.65 | -29.40 | -40.25% | 4 | 660 |
| 86.70 | +37.25 | +75.33% | 37 | 257 | 520.00 | 53.50 | -32.45 | -37.75% | 4 | 475 |
| 74.66 | +32.41 | +76.71% | 114 | 250 | 540.00 | 61.17 | -38.33 | -38.52% | 5 | 191 |
| 65.23 | +29.48 | +82.46% | 10 | 177 | 560.00 | 115.22 | 0.00 | - | 5 | 561 |
| 57.27 | +26.42 | +85.64% | 1 | 198 | 580.00 | 84.00 | -63.93 | -43.22% | 1 | 54 |
| 49.65 | +24.17 | +94.86% | 63 | 446 | 600.00 | 98.00 | -56.35 | -36.51% | 1 | 39 |
| 43.71 | +22.31 | +104.25% | 6 | 312 | 620.00 | 187.00 | 0.00 | - | 1 | 29 |
| 38.00 | +19.85 | +109.37% | 2 | 255 | 640.00 | 178.50 | 0.00 | - | 1 | 162 |
| 32.44 | +17.14 | +112.03% | 4 | 90 | 660.00 | 166.67 | 0.00 | - | 2 | 187 |
| 27.55 | +14.70 | +114.40% | 11 | 247 | 680.00 | 109.80 | 0.00 | - | 3 | 9 |
| 24.50 | +13.00 | +113.04% | 4 | 222 | 700.00 | 177.00 | +27.00 | +18.00% | 1 | 3 |
| 20.30 | +10.70 | +111.46% | 40 | 91 | 720.00 | 148.75 | 0.00 | - | 6 | 7 |
| 17.70 | +10.55 | +147.55% | 56 | 222 | 740.00 | 154.90 | 0.00 | - | 1 | 1 |
| 14.10 | +7.30 | +107.35% | 14 | 169 | 760.00 | 156.30 | 0.00 | - | 1 | 1 |
| 12.12 | +6.77 | +126.54% | 22 | 193 | 780.00 | - | - | - | - | - |
| 10.85 | +5.85 | +117.00% | 6 | 122 | 800.00 | - | - | - | - | - |
| 6.60 | 0.00 | - | 1 | 102 | 820.00 | 239.20 | 0.00 | - | 2 | 1 |
| 7.65 | +4.55 | +146.77% | 3 | 112 | 840.00 | 250.83 | 0.00 | - | 1 | 0 |
| 6.90 | +3.90 | +130.00% | 29 | 52 | 860.00 | - | - | - | - | - |
| 5.35 | +3.30 | +160.98% | 26 | 33 | 880.00 | - | - | - | - | - |
| 4.14 | 0.00 | - | 1 | 23 | 900.00 | - | - | - | - | - |
| 3.70 | +0.40 | +12.12% | 2 | 53 | 920.00 | - | - | - | - | - |
| 3.40 | +2.17 | +176.42% | 3 | 217 | 940.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.