Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Calls
18 December 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 267.11 | 0.00 | - | 1 | 11 | 230.00 | 5.50 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 240.00 | 7.40 | 0.00 | - | 1 | 12 |
| 251.35 | 0.00 | - | 8 | 8 | 250.00 | 8.50 | -0.05 | -0.58% | 2 | 351 |
| 241.50 | 0.00 | - | 1 | 3 | 260.00 | 9.00 | 0.00 | - | 2 | 13 |
| 235.37 | 0.00 | - | 2 | 7 | 270.00 | 10.90 | 0.00 | - | 1 | 52 |
| - | - | - | - | - | 280.00 | 12.00 | 0.00 | - | 3 | 14 |
| 279.00 | 0.00 | - | 4 | 9 | 290.00 | 13.00 | 0.00 | - | 3 | 27 |
| 217.15 | 0.00 | - | 1 | 6 | 300.00 | 12.35 | -5.35 | -30.23% | 1 | 39 |
| 213.30 | 0.00 | - | 2 | 13 | 310.00 | 17.05 | 0.00 | - | 1 | 34 |
| - | - | - | - | - | 320.00 | 18.92 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 330.00 | 20.16 | 0.00 | - | 23 | 19 |
| 196.50 | 0.00 | - | - | 0 | 340.00 | 21.79 | 0.00 | - | 10 | 4 |
| 169.65 | 0.00 | - | 2 | 6 | 350.00 | 24.54 | 0.00 | - | 6 | 23 |
| - | - | - | - | - | 360.00 | 28.90 | 0.00 | - | 1 | 32 |
| 155.00 | 0.00 | - | 2 | 13 | 370.00 | 29.08 | 0.00 | - | 5 | 84 |
| 185.17 | 0.00 | - | 8 | 7 | 380.00 | 31.38 | 0.00 | - | 5 | 18 |
| 213.65 | 0.00 | - | 5 | 6 | 390.00 | 35.00 | 0.00 | - | 1 | 30 |
| 195.20 | 0.00 | - | 1 | 24 | 400.00 | 36.90 | 0.00 | - | 1 | 112 |
| 243.00 | 0.00 | - | 2 | 1 | 410.00 | 40.00 | 0.00 | - | 13 | 54 |
| 161.48 | 0.00 | - | - | 1 | 420.00 | 42.00 | 0.00 | - | 1 | 23 |
| 188.90 | 0.00 | - | 3 | 16 | 430.00 | 46.40 | 0.00 | - | 1 | 43 |
| 184.00 | 0.00 | - | 3 | 6 | 440.00 | 51.00 | 0.00 | - | 1 | 74 |
| 182.00 | +12.00 | +7.06% | 1 | 26 | 450.00 | 54.44 | 0.00 | - | 1 | 117 |
| 171.50 | 0.00 | - | 4 | 56 | 460.00 | 59.00 | 0.00 | - | 1 | 73 |
| 170.97 | +3.98 | +2.38% | 2 | 24 | 470.00 | 63.01 | 0.00 | - | 1 | 29 |
| 165.92 | -1.58 | -0.94% | 2 | 25 | 480.00 | 68.02 | 0.00 | - | 1 | 47 |
| 160.00 | +1.00 | +0.63% | 1 | 28 | 490.00 | 70.90 | 0.00 | - | 3 | 65 |
| 157.00 | +8.49 | +5.72% | 3 | 87 | 500.00 | 77.00 | 0.00 | - | 3 | 65 |
| 93.00 | 0.00 | - | 1 | 53 | 510.00 | 86.22 | 0.00 | - | 1 | 38 |
| 145.00 | 0.00 | - | 1 | 14 | 520.00 | 85.97 | 0.00 | - | 1 | 34 |
| 142.00 | 0.00 | - | 3 | 15 | 530.00 | 88.40 | 0.00 | - | 7 | 21 |
| 105.85 | 0.00 | - | 22 | 206 | 540.00 | 110.04 | 0.00 | - | 20 | 44 |
| 124.00 | 0.00 | - | 1 | 77 | 550.00 | 97.19 | 0.00 | - | 1 | 19 |
| 125.63 | 0.00 | - | 10 | 16 | 560.00 | 99.10 | 0.00 | - | 2 | 14 |
| 122.54 | 0.00 | - | 2 | 29 | 570.00 | 109.00 | 0.00 | - | 1 | 70 |
| 117.44 | 0.00 | - | 9 | 29 | 580.00 | 143.00 | 0.00 | - | 1 | 3 |
| 111.70 | 0.00 | - | 1 | 12 | 590.00 | - | - | - | - | - |
| 110.00 | 0.00 | - | 3 | 44 | 600.00 | 126.00 | 0.00 | - | 1 | 99 |
| 106.00 | 0.00 | - | 1 | 11 | 610.00 | 156.55 | 0.00 | - | 1 | 16 |
| 74.45 | 0.00 | - | 2 | 32 | 620.00 | 163.96 | 0.00 | - | - | 2 |
| 96.60 | 0.00 | - | 1 | 17 | 630.00 | 182.03 | 0.00 | - | 2 | 20 |
| 93.00 | 0.00 | - | 1 | 6 | 640.00 | 150.94 | 0.00 | - | 1 | 1 |
| 92.00 | 0.00 | - | 1 | 8 | 650.00 | 157.74 | 0.00 | - | 1 | 1 |
| 122.30 | 0.00 | - | 2 | 8 | 660.00 | 192.18 | 0.00 | - | 1 | 2 |
| 58.62 | 0.00 | - | 5 | 0 | 670.00 | - | - | - | - | - |
| 83.00 | 0.00 | - | 2 | 29 | 680.00 | - | - | - | - | - |
| 59.49 | 0.00 | - | 1 | 103 | 690.00 | - | - | - | - | - |
| 53.00 | 0.00 | - | 1 | 7 | 700.00 | 227.10 | 0.00 | - | 1 | 14 |
| 66.50 | 0.00 | - | 8 | 8 | 710.00 | - | - | - | - | - |
| 99.00 | 0.00 | - | 1 | 5 | 720.00 | 276.00 | 0.00 | - | 1 | 1 |
| 48.32 | 0.00 | - | 1 | 15 | 730.00 | 159.05 | 0.00 | - | - | 10 |
| 51.62 | 0.00 | - | 2 | 14 | 740.00 | 251.25 | 0.00 | - | 3 | 2 |
| 41.52 | 0.00 | - | 1 | 30 | 750.00 | 270.00 | 0.00 | - | 1 | 2 |
| 54.50 | 0.00 | - | - | 1 | 760.00 | - | - | - | - | - |
| 46.97 | 0.00 | - | 1 | 2 | 770.00 | - | - | - | - | - |
| 99.28 | 0.00 | - | - | 6 | 780.00 | - | - | - | - | - |
| 57.10 | 0.00 | - | 4 | 7 | 790.00 | - | - | - | - | - |
| 55.00 | 0.00 | - | 1 | 6 | 800.00 | - | - | - | - | - |
| 62.40 | 0.00 | - | 8 | 0 | 810.00 | - | - | - | - | - |
| 37.68 | 0.00 | - | 2 | 3 | 820.00 | - | - | - | - | - |
| 92.80 | 0.00 | - | - | 10 | 840.00 | - | - | - | - | - |
| 45.73 | 0.00 | - | 1 | 2 | 850.00 | - | - | - | - | - |
| 28.51 | 0.00 | - | 1 | 3 | 870.00 | - | - | - | - | - |
| 37.71 | 0.00 | - | 2 | 60 | 900.00 | - | - | - | - | - |
| 49.15 | 0.00 | - | 9 | 10 | 910.00 | - | - | - | - | - |
| 22.65 | 0.00 | - | 3 | 11 | 920.00 | - | - | - | - | - |
| 23.60 | 0.00 | - | 3 | 3 | 930.00 | 370.74 | 0.00 | - | 1 | 0 |
| 32.00 | 0.00 | - | 4 | 93 | 940.00 | 327.00 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.