New Zealand markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
525.31+66.57 (+14.51%)
At close: 04:00PM EDT
525.66 +0.35 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
20 June 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
245.000.00-11230.002.870.00-27
222.000.00-14240.001.22-1.43-53.96%17661
225.890.00-117250.001.50-1.50-50.00%1387
-----260.003.850.00-222
324.950.00-10270.004.500.00-254
-----280.002.50-2.30-47.92%353
249.000.00-11290.006.100.00-129125
250.00+58.42+30.49%613300.003.69-3.01-44.93%178
272.000.00-106310.004.00-3.80-48.72%2292
227.85+60.35+36.03%2100320.004.70-4.85-50.79%177
218.25+77.25+54.79%8101330.005.30-5.45-50.70%4367
210.20+63.86+43.64%1211340.0012.800.00-10519
201.85+58.69+41.00%4112350.007.20-7.10-49.65%6233
194.30+34.80+21.82%4100360.007.75-8.19-51.38%448
185.80+33.61+22.08%25370.009.35-10.20-52.17%496
146.520.00-27380.0010.90-11.30-50.90%5399
172.00+57.80+50.61%128390.0012.50-15.20-54.87%1160
161.61+52.11+47.59%558400.0014.20-13.50-48.74%221,336
116.400.00-19410.0016.70-13.58-44.85%56319
103.500.00-926420.0018.81-16.44-46.64%4286
140.80+44.75+46.59%15430.0020.96-18.04-46.26%1620
91.800.00-2536440.0024.50-19.85-44.76%2364
125.68+44.58+54.97%464450.0026.40-19.10-41.98%9378
119.00+44.00+58.67%12101460.0031.12-20.83-40.10%13167
111.63+42.03+60.39%3131470.0032.64-24.56-42.94%1140
105.50+40.70+62.81%7186480.0037.72-32.55-46.32%12466
102.00+41.50+68.60%2105490.0041.50-25.70-38.24%20410
94.72+36.22+61.91%201,072500.0043.65-29.40-40.25%4660
86.70+37.25+75.33%37257520.0053.50-32.45-37.75%4475
74.66+32.41+76.71%114250540.0061.17-38.33-38.52%5191
65.23+29.48+82.46%10177560.00115.220.00-5561
57.27+26.42+85.64%1198580.0084.00-63.93-43.22%154
49.65+24.17+94.86%63446600.0098.00-56.35-36.51%139
43.71+22.31+104.25%6312620.00187.000.00-129
38.00+19.85+109.37%2255640.00178.500.00-1162
32.44+17.14+112.03%490660.00166.670.00-2187
27.55+14.70+114.40%11247680.00109.800.00-39
24.50+13.00+113.04%4222700.00177.00+27.00+18.00%13
20.30+10.70+111.46%4091720.00148.750.00-67
17.70+10.55+147.55%56222740.00154.900.00-11
14.10+7.30+107.35%14169760.00156.300.00-11
12.12+6.77+126.54%22193780.00-----
10.85+5.85+117.00%6122800.00-----
6.600.00-1102820.00239.200.00-21
7.65+4.55+146.77%3112840.00250.830.00-10
6.90+3.90+130.00%2952860.00-----
5.35+3.30+160.98%2633880.00-----
4.140.00-123900.00-----
3.70+0.40+12.12%253920.00-----
3.40+2.17+176.42%3217940.00-----