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 | 2.50 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 240.00 | 5.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 250.00 | 5.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 260.00 | 6.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 270.00 | 7.25 | 0.00 | - | 1 | 0 |
| 281.30 | 0.00 | - | - | 0 | 280.00 | 8.40 | 0.00 | - | 2 | 0 |
| 273.65 | 0.00 | - | - | 0 | 290.00 | 9.40 | 0.00 | - | 1 | 0 |
| 266.55 | 0.00 | - | - | 0 | 300.00 | 17.90 | 0.00 | - | 1 | 0 |
| 258.65 | 0.00 | - | - | 0 | 310.00 | - | - | - | - | - |
| 250.75 | 0.00 | - | - | 0 | 320.00 | 14.20 | 0.00 | - | - | 0 |
| - | - | - | - | - | 330.00 | 16.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 340.00 | 26.10 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 350.00 | 18.65 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 360.00 | 30.75 | 0.00 | - | 41 | 0 |
| - | - | - | - | - | 370.00 | 35.30 | 0.00 | - | 1 | 0 |
| 180.53 | 0.00 | - | 1 | 0 | 380.00 | 24.89 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 390.00 | 45.15 | 0.00 | - | 22 | 0 |
| 194.00 | 0.00 | - | 1 | 0 | 400.00 | 31.25 | 0.00 | - | 1 | 0 |
| 146.50 | 0.00 | - | 1 | 0 | 410.00 | 56.20 | 0.00 | - | 10 | 0 |
| 131.43 | 0.00 | - | 1 | 0 | 420.00 | 63.01 | 0.00 | - | 1 | 0 |
| 117.92 | 0.00 | - | 1 | 0 | 430.00 | 64.56 | 0.00 | - | 1 | 0 |
| 122.40 | 0.00 | - | 1 | 0 | 440.00 | 41.40 | 0.00 | - | 1 | 0 |
| 160.80 | 0.00 | - | 4 | 0 | 450.00 | 44.97 | 0.00 | - | 1 | 0 |
| 158.10 | 0.00 | - | 7 | 0 | 460.00 | 64.85 | 0.00 | - | 1 | 1 |
| 149.90 | 0.00 | - | 9 | 0 | 470.00 | 53.01 | 0.00 | - | 1 | 0 |
| 144.14 | 0.00 | - | 2 | 0 | 480.00 | 76.14 | 0.00 | - | 1 | 4 |
| 141.70 | 0.00 | - | 3 | 0 | 490.00 | 89.15 | 0.00 | - | 2 | 0 |
| 135.75 | 0.00 | - | 34 | 0 | 500.00 | 91.10 | 0.00 | - | 37 | 0 |
| 125.13 | 0.00 | - | 1 | 0 | 510.00 | 98.35 | 0.00 | - | - | 0 |
| 124.38 | 0.00 | - | 1 | 0 | 520.00 | - | - | - | - | - |
| 125.30 | 0.00 | - | 2 | 0 | 530.00 | - | - | - | - | - |
| 120.00 | 0.00 | - | 4 | 0 | 540.00 | 116.14 | 0.00 | - | 35 | 0 |
| 80.55 | 0.00 | - | 11 | 0 | 550.00 | - | - | - | - | - |
| 85.80 | 0.00 | - | - | 0 | 560.00 | - | - | - | - | - |
| 102.00 | 0.00 | - | - | 0 | 570.00 | - | - | - | - | - |
| 79.40 | 0.00 | - | - | 0 | 580.00 | - | - | - | - | - |
| 58.28 | 0.00 | - | 1 | 0 | 590.00 | - | - | - | - | - |
| 52.15 | 0.00 | - | 1 | 0 | 600.00 | 163.78 | 0.00 | - | 4 | 0 |
| 53.08 | 0.00 | - | 1 | 0 | 610.00 | 183.18 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 620.00 | 174.42 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 630.00 | 177.33 | 0.00 | - | 2 | 0 |
| 51.63 | 0.00 | - | - | 0 | 640.00 | - | - | - | - | - |
| 75.56 | 0.00 | - | - | 0 | 650.00 | - | - | - | - | - |
| 64.85 | 0.00 | - | 4 | 0 | 680.00 | - | - | - | - | - |
| 61.05 | 0.00 | - | 1 | 0 | 700.00 | - | - | - | - | - |
| 55.40 | 0.00 | - | 2 | 0 | 720.00 | - | - | - | - | - |
| 50.60 | 0.00 | - | 3 | 0 | 740.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.