Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 230.00 | 4.15 | 0.00 | - | 4 | 2 |
| 230.00 | 0.00 | - | 1 | 1 | 240.00 | 3.30 | -2.50 | -43.10% | 6 | 42 |
| 238.00 | 0.00 | - | 5 | 18 | 250.00 | 3.60 | -2.35 | -39.50% | 41 | 683 |
| 246.50 | 0.00 | - | 15 | 18 | 260.00 | 4.20 | -4.37 | -50.99% | 54 | 69 |
| 280.00 | +70.00 | +33.33% | 1 | 19 | 270.00 | 5.00 | -5.95 | -54.34% | 1 | 43 |
| - | - | - | - | - | 280.00 | 5.60 | -4.40 | -44.00% | 3 | 80 |
| 261.00 | 0.00 | - | 1 | 10 | 290.00 | 6.17 | -5.13 | -45.40% | 1 | 52 |
| 260.81 | +72.81 | +38.73% | 3 | 11 | 300.00 | 7.20 | -5.10 | -41.46% | 14 | 142 |
| - | - | - | - | - | 310.00 | 8.10 | -6.15 | -43.16% | 3 | 26 |
| 242.25 | -82.75 | -25.46% | 9 | 6 | 320.00 | 9.80 | -6.20 | -38.75% | 2 | 16 |
| 233.50 | +7.50 | +3.32% | 2 | 5 | 330.00 | 17.97 | 0.00 | - | 1 | 84 |
| 225.75 | -72.45 | -24.30% | 4 | 8 | 340.00 | 22.00 | 0.00 | - | 5 | 31 |
| 217.85 | +75.35 | +52.88% | 5 | 7 | 350.00 | 14.05 | -9.75 | -40.97% | 128 | 60 |
| 209.30 | +56.85 | +37.29% | 2 | 10 | 360.00 | 15.60 | -10.80 | -40.91% | 1 | 71 |
| 159.00 | 0.00 | - | 2 | 8 | 370.00 | 17.65 | -11.05 | -38.50% | 6 | 78 |
| 140.65 | 0.00 | - | 2 | 4 | 380.00 | 19.00 | -13.00 | -40.62% | 32 | 285 |
| 161.30 | 0.00 | - | 1 | 2 | 390.00 | 20.95 | -14.25 | -40.48% | 3 | 76 |
| 181.00 | +52.70 | +41.08% | 1 | 97 | 400.00 | 23.97 | -13.87 | -36.65% | 11 | 592 |
| 170.29 | 0.00 | - | 3 | 5 | 410.00 | 25.75 | -17.25 | -40.12% | 2 | 149 |
| 120.66 | 0.00 | - | 1 | 4 | 420.00 | 27.84 | -17.61 | -38.75% | 2 | 306 |
| 104.10 | 0.00 | - | 4 | 11 | 430.00 | 32.10 | -18.90 | -37.06% | 1 | 179 |
| 103.20 | 0.00 | - | 1 | 15 | 440.00 | 51.55 | 0.00 | - | 3 | 128 |
| 148.00 | +46.50 | +45.81% | 3 | 29 | 450.00 | 39.45 | -19.75 | -33.36% | 12 | 450 |
| 141.05 | +43.65 | +44.82% | 3 | 17 | 460.00 | 41.90 | -23.10 | -35.54% | 2 | 62 |
| 135.95 | +44.27 | +48.29% | 1 | 29 | 470.00 | 46.77 | -24.98 | -34.82% | 1 | 213 |
| 129.78 | +42.55 | +48.78% | 23 | 105 | 480.00 | 48.90 | -22.93 | -31.92% | 2 | 93 |
| 126.41 | +42.06 | +49.86% | 11 | 42 | 490.00 | 52.95 | -25.84 | -32.80% | 4 | 131 |
| 120.00 | +40.90 | +51.71% | 36 | 494 | 500.00 | 55.70 | -28.42 | -33.79% | 10 | 545 |
| 79.00 | 0.00 | - | 1 | 984 | 510.00 | 61.00 | -30.10 | -33.04% | 2 | 47 |
| 109.00 | +36.50 | +50.34% | 7 | 24 | 520.00 | 66.00 | -31.65 | -32.41% | 1 | 22 |
| 67.80 | 0.00 | - | 1 | 18 | 530.00 | 67.90 | -35.35 | -34.24% | 3 | 19 |
| 98.40 | +29.50 | +42.82% | 10 | 279 | 540.00 | 105.34 | 0.00 | - | 5 | 18 |
| 97.00 | +35.95 | +58.89% | 15 | 655 | 550.00 | 120.35 | 0.00 | - | 1 | 120 |
| 90.03 | +28.28 | +45.80% | 5 | 333 | 560.00 | 86.94 | -36.83 | -29.76% | 1 | 88 |
| 85.20 | +27.20 | +46.90% | 5 | 277 | 570.00 | 132.06 | 0.00 | - | 1 | 286 |
| 82.25 | +32.10 | +64.01% | 9 | 215 | 580.00 | 138.20 | 0.00 | - | 2 | 83 |
| 78.78 | +31.28 | +65.85% | 8 | 246 | 590.00 | 147.50 | 0.00 | - | 8 | 20 |
| 75.00 | +32.60 | +76.89% | 12 | 555 | 600.00 | 152.73 | 0.00 | - | 1 | 103 |
| 71.00 | +29.30 | +70.26% | 8 | 617 | 610.00 | 161.88 | 0.00 | - | 2 | 23 |
| 66.84 | +26.65 | +66.31% | 2 | 566 | 620.00 | 145.80 | 0.00 | - | 1 | 13 |
| 37.97 | 0.00 | - | 10 | 651 | 630.00 | 158.80 | 0.00 | - | 5 | 352 |
| 61.12 | +22.76 | +59.33% | 5 | 231 | 640.00 | 201.70 | 0.00 | - | 2 | 164 |
| 59.00 | +26.00 | +78.79% | 1 | 280 | 650.00 | 196.52 | 0.00 | - | 2 | 18 |
| 55.20 | +23.15 | +72.23% | 1 | 89 | 660.00 | 108.50 | 0.00 | - | 1 | 2 |
| 53.00 | +20.14 | +61.29% | 3 | 219 | 670.00 | 230.50 | 0.00 | - | 1 | 3 |
| 49.85 | +22.45 | +81.93% | 6 | 245 | 680.00 | 194.70 | 0.00 | - | 2 | 2 |
| 47.80 | +21.20 | +79.70% | 3 | 26 | 690.00 | - | - | - | - | - |
| 44.00 | +17.00 | +62.96% | 18 | 315 | 700.00 | 181.79 | +20.03 | +12.38% | 3 | 155 |
| 41.45 | 0.00 | - | 1 | 127 | 710.00 | 235.90 | 0.00 | - | 1 | 2 |
| 34.50 | 0.00 | - | 1 | 58 | 720.00 | 152.88 | 0.00 | - | - | 1 |
| 20.75 | 0.00 | - | 7 | 684 | 730.00 | - | - | - | - | - |
| 35.16 | +8.06 | +29.74% | 1 | 0 | 740.00 | 204.25 | 0.00 | - | 2 | 2 |
| 26.82 | 0.00 | - | 1 | 17 | 760.00 | - | - | - | - | - |
| 48.05 | 0.00 | - | 6 | 12 | 780.00 | 254.94 | -90.52 | -26.20% | 2 | 2 |
| 25.27 | +13.57 | +115.98% | 5 | 45 | 800.00 | 296.88 | 0.00 | - | 2 | 0 |
| 11.30 | 0.00 | - | 10 | 56 | 820.00 | - | - | - | - | - |
| 16.45 | 0.00 | - | 7 | 39 | 840.00 | 309.50 | 0.00 | - | 2 | 0 |
| 8.10 | 0.00 | - | 2 | 51 | 860.00 | 329.40 | 0.00 | - | 2 | 0 |
| 7.25 | 0.00 | - | 52 | 137 | 880.00 | - | - | - | - | - |
| 15.45 | +8.95 | +137.69% | 1 | 50 | 900.00 | 397.00 | 0.00 | - | 2 | 0 |
| 13.40 | +7.90 | +143.64% | 30 | 145 | 920.00 | - | - | - | - | - |
| 12.00 | +5.90 | +96.72% | 13 | 207 | 940.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.