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 | 3.35 | 0.00 | - | 4 | 0 |
| 230.00 | 0.00 | - | 1 | 0 | 240.00 | 3.30 | 0.00 | - | 6 | 0 |
| 238.00 | 0.00 | - | 5 | 0 | 250.00 | 4.10 | 0.00 | - | 2 | 0 |
| 246.50 | 0.00 | - | 15 | 18 | 260.00 | 4.20 | 0.00 | - | 54 | 0 |
| 280.00 | 0.00 | - | 1 | 0 | 270.00 | 5.00 | 0.00 | - | 1 | 0 |
| 273.85 | 0.00 | - | - | 0 | 280.00 | 5.60 | 0.00 | - | 3 | 0 |
| 261.00 | 0.00 | - | 1 | 10 | 290.00 | 6.60 | 0.00 | - | 1 | 0 |
| 260.81 | 0.00 | - | 3 | 0 | 300.00 | 7.40 | 0.00 | - | 1 | 0 |
| 249.95 | 0.00 | - | - | 0 | 310.00 | 8.10 | 0.00 | - | 3 | 0 |
| 242.25 | 0.00 | - | 9 | 0 | 320.00 | 9.80 | 0.00 | - | 2 | 0 |
| 233.50 | 0.00 | - | 2 | 0 | 330.00 | 11.00 | 0.00 | - | 1 | 0 |
| 225.75 | 0.00 | - | 4 | 0 | 340.00 | 13.50 | 0.00 | - | 1 | 0 |
| 220.25 | 0.00 | - | 1 | 0 | 350.00 | 13.00 | 0.00 | - | 2 | 0 |
| 214.00 | 0.00 | - | 2 | 0 | 360.00 | 14.50 | 0.00 | - | 1 | 0 |
| 159.00 | 0.00 | - | 2 | 8 | 370.00 | 20.00 | 0.00 | - | 2 | 0 |
| 140.65 | 0.00 | - | 2 | 0 | 380.00 | 18.62 | 0.00 | - | 1 | 0 |
| 161.30 | 0.00 | - | 1 | 2 | 390.00 | 20.40 | 0.00 | - | 2 | 0 |
| 179.50 | 0.00 | - | 4 | 0 | 400.00 | 23.40 | 0.00 | - | 3 | 0 |
| 181.46 | 0.00 | - | 1 | 0 | 410.00 | 24.46 | 0.00 | - | 1 | 0 |
| 120.66 | 0.00 | - | 1 | 0 | 420.00 | 27.84 | 0.00 | - | 2 | 0 |
| 157.55 | 0.00 | - | 4 | 0 | 430.00 | 30.44 | 0.00 | - | 1 | 0 |
| 103.20 | 0.00 | - | 1 | 0 | 440.00 | 35.54 | 0.00 | - | 1 | 0 |
| 148.00 | 0.00 | - | 3 | 0 | 450.00 | 36.50 | 0.00 | - | 6 | 0 |
| 148.00 | 0.00 | - | 1 | 0 | 460.00 | 40.05 | 0.00 | - | 1 | 0 |
| 142.16 | 0.00 | - | 1 | 0 | 470.00 | 46.77 | 0.00 | - | 1 | 0 |
| 132.15 | 0.00 | - | 2 | 0 | 480.00 | 50.40 | 0.00 | - | 1 | 0 |
| 127.15 | 0.00 | - | 1 | 0 | 490.00 | 50.60 | 0.00 | - | 1 | 0 |
| 120.99 | 0.00 | - | 1 | 0 | 500.00 | 55.05 | 0.00 | - | 12 | 0 |
| 114.60 | 0.00 | - | 2 | 0 | 510.00 | 59.22 | 0.00 | - | 1 | 0 |
| 111.00 | 0.00 | - | 2 | 0 | 520.00 | 66.00 | 0.00 | - | 1 | 0 |
| 106.90 | 0.00 | - | 1 | 0 | 530.00 | 68.39 | 0.00 | - | 3 | 0 |
| 101.06 | 0.00 | - | 3 | 0 | 540.00 | 105.34 | 0.00 | - | 5 | 18 |
| 97.50 | 0.00 | - | 1 | 0 | 550.00 | 120.35 | 0.00 | - | 1 | 0 |
| 91.85 | 0.00 | - | 2 | 0 | 560.00 | 86.94 | 0.00 | - | 1 | 0 |
| 88.95 | 0.00 | - | 2 | 0 | 570.00 | 132.06 | 0.00 | - | 1 | 0 |
| 84.57 | 0.00 | - | 3 | 0 | 580.00 | 138.20 | 0.00 | - | 2 | 0 |
| 79.61 | 0.00 | - | 3 | 0 | 590.00 | 147.50 | 0.00 | - | 8 | 0 |
| 79.00 | 0.00 | - | 1 | 0 | 600.00 | 117.76 | 0.00 | - | 1 | 0 |
| 72.05 | 0.00 | - | 2 | 0 | 610.00 | 161.88 | 0.00 | - | 2 | 0 |
| 70.41 | 0.00 | - | 162 | 0 | 620.00 | 145.80 | 0.00 | - | 1 | 13 |
| 64.65 | 0.00 | - | 2 | 0 | 630.00 | 158.80 | 0.00 | - | 5 | 352 |
| 60.08 | 0.00 | - | 1 | 0 | 640.00 | 201.70 | 0.00 | - | 2 | 0 |
| 61.16 | 0.00 | - | 1 | 0 | 650.00 | 196.52 | 0.00 | - | 2 | 0 |
| 54.82 | 0.00 | - | 1 | 0 | 660.00 | 108.50 | 0.00 | - | 1 | 2 |
| 53.00 | 0.00 | - | 3 | 0 | 670.00 | 230.50 | 0.00 | - | 1 | 0 |
| 49.23 | 0.00 | - | 1 | 0 | 680.00 | 194.70 | 0.00 | - | 2 | 2 |
| 47.80 | 0.00 | - | 3 | 0 | 690.00 | - | - | - | - | - |
| 46.80 | 0.00 | - | 1 | 0 | 700.00 | 181.79 | 0.00 | - | 3 | 0 |
| 41.45 | 0.00 | - | 1 | 127 | 710.00 | 235.90 | 0.00 | - | 1 | 2 |
| 41.10 | 0.00 | - | 1 | 0 | 720.00 | 152.88 | 0.00 | - | - | 1 |
| 37.46 | 0.00 | - | 1 | 0 | 730.00 | - | - | - | - | - |
| 35.16 | 0.00 | - | 1 | 0 | 740.00 | 204.25 | 0.00 | - | 2 | 2 |
| 26.82 | 0.00 | - | 1 | 17 | 760.00 | - | - | - | - | - |
| 29.68 | 0.00 | - | 2 | 0 | 780.00 | 254.94 | 0.00 | - | 2 | 0 |
| 25.70 | 0.00 | - | 1 | 0 | 800.00 | 296.88 | 0.00 | - | 2 | 0 |
| 11.30 | 0.00 | - | 10 | 0 | 820.00 | - | - | - | - | - |
| 21.50 | 0.00 | - | 2 | 0 | 840.00 | 309.50 | 0.00 | - | 2 | 0 |
| 8.10 | 0.00 | - | 2 | 0 | 860.00 | 329.40 | 0.00 | - | 2 | 0 |
| 16.40 | 0.00 | - | 99 | 0 | 880.00 | - | - | - | - | - |
| 15.70 | 0.00 | - | 2 | 0 | 900.00 | 397.00 | 0.00 | - | 2 | 0 |
| 11.45 | 0.00 | - | 2 | 0 | 920.00 | - | - | - | - | - |
| 11.71 | 0.00 | - | 2 | 0 | 940.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.