Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 June 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 230.00 | 2.55 | -4.95 | -66.00% | 2 | 1 |
| - | - | - | - | - | 240.00 | 5.20 | -3.50 | -40.23% | 1 | 11 |
| - | - | - | - | - | 250.00 | 9.30 | 0.00 | - | 20 | 250 |
| - | - | - | - | - | 260.00 | 6.40 | -5.85 | -47.76% | 1 | 43 |
| - | - | - | - | - | 270.00 | 12.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 280.00 | 8.00 | -4.90 | -37.98% | 2 | 3 |
| - | - | - | - | - | 290.00 | 14.55 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 300.00 | 17.90 | 0.00 | - | 1 | 133 |
| - | - | - | - | - | 320.00 | 19.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 330.00 | 13.50 | -9.30 | -40.79% | 1 | 19 |
| - | - | - | - | - | 340.00 | 26.10 | 0.00 | - | 15 | 27 |
| - | - | - | - | - | 350.00 | 18.48 | -10.12 | -35.38% | 4 | 139 |
| - | - | - | - | - | 360.00 | 30.75 | 0.00 | - | 41 | 57 |
| - | - | - | - | - | 370.00 | 35.30 | 0.00 | - | 1 | 53 |
| 180.53 | 0.00 | - | 1 | 0 | 380.00 | 24.89 | -12.92 | -34.17% | 1 | 56 |
| - | - | - | - | - | 390.00 | 45.15 | 0.00 | - | 22 | 49 |
| 126.71 | 0.00 | - | 1 | 1 | 400.00 | 30.52 | -15.35 | -33.46% | 2 | 62 |
| 146.50 | 0.00 | - | 1 | 1 | 410.00 | 56.20 | 0.00 | - | 10 | 10 |
| 131.43 | 0.00 | - | 1 | 2 | 420.00 | 63.01 | 0.00 | - | 1 | 1 |
| 117.92 | 0.00 | - | 1 | 1 | 430.00 | 64.56 | 0.00 | - | 1 | 15 |
| 122.40 | 0.00 | - | 1 | 436 | 440.00 | 64.30 | 0.00 | - | 86 | 89 |
| 166.69 | +51.69 | +44.95% | 2 | 1,342 | 450.00 | 46.44 | -20.71 | -30.84% | 1 | 22 |
| 158.07 | +47.68 | +43.19% | 13 | 2,163 | 460.00 | 64.85 | 0.00 | - | 1 | 1 |
| 149.90 | +42.00 | +38.92% | 9 | 51 | 470.00 | 53.01 | -27.24 | -33.94% | 1 | 63 |
| 145.50 | +43.81 | +43.08% | 2 | 1,006 | 480.00 | 76.14 | 0.00 | - | 1 | 4 |
| 141.70 | +42.65 | +43.06% | 3 | 1,043 | 490.00 | 89.15 | 0.00 | - | 2 | 14 |
| 135.75 | +41.91 | +44.66% | 34 | 233 | 500.00 | 91.10 | 0.00 | - | 37 | 37 |
| 92.74 | 0.00 | - | 4 | 86 | 510.00 | 98.35 | 0.00 | - | - | 0 |
| 126.65 | +34.70 | +37.74% | 1 | 32 | 520.00 | - | - | - | - | - |
| 122.63 | +36.69 | +42.69% | 9 | 231 | 530.00 | - | - | - | - | - |
| 120.00 | +38.80 | +47.78% | 4 | 19 | 540.00 | 116.14 | 0.00 | - | 35 | 35 |
| 80.55 | 0.00 | - | 11 | 36 | 550.00 | - | - | - | - | - |
| 85.80 | 0.00 | - | - | 10 | 560.00 | - | - | - | - | - |
| 76.25 | 0.00 | - | - | 0 | 570.00 | - | - | - | - | - |
| 79.40 | 0.00 | - | - | 39 | 580.00 | - | - | - | - | - |
| 58.28 | 0.00 | - | 1 | 15 | 590.00 | - | - | - | - | - |
| 52.15 | 0.00 | - | 1 | 17 | 600.00 | 163.78 | 0.00 | - | 4 | 4 |
| 53.08 | 0.00 | - | 1 | 1 | 610.00 | 183.18 | 0.00 | - | 4 | 3 |
| - | - | - | - | - | 620.00 | 174.42 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 630.00 | 177.33 | 0.00 | - | 2 | 3 |
| 51.63 | 0.00 | - | - | 2 | 640.00 | - | - | - | - | - |
| 64.85 | +22.11 | +51.73% | 4 | 4 | 680.00 | - | - | - | - | - |
| 60.27 | +15.27 | +33.93% | 1 | 1 | 700.00 | - | - | - | - | - |
| 35.35 | 0.00 | - | 2 | 21 | 720.00 | - | - | - | - | - |
| 28.60 | 0.00 | - | 2 | 51 | 740.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.