Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 7.00 | -2.00 | -22.22% | 1 | 8 |
| - | - | - | - | - | 240.00 | 7.15 | -3.56 | -33.24% | 6 | 11 |
| 251.35 | 0.00 | - | 8 | 8 | 250.00 | 8.20 | -3.85 | -31.95% | 5 | 349 |
| 241.50 | 0.00 | - | 1 | 3 | 260.00 | 8.80 | -4.20 | -32.31% | 6 | 7 |
| 235.37 | 0.00 | - | 2 | 7 | 270.00 | 10.00 | -7.50 | -42.86% | 3 | 53 |
| - | - | - | - | - | 280.00 | 14.35 | 0.00 | - | 1 | 11 |
| 223.75 | 0.00 | - | 4 | 10 | 290.00 | 13.44 | -6.56 | -32.80% | 1 | 25 |
| 217.15 | 0.00 | - | 1 | 6 | 300.00 | 14.50 | -7.39 | -33.76% | 8 | 41 |
| 213.30 | 0.00 | - | 2 | 13 | 310.00 | 17.00 | -10.00 | -37.04% | 5 | 33 |
| - | - | - | - | - | 320.00 | 29.20 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 330.00 | 20.16 | -8.84 | -30.48% | 23 | 23 |
| 196.50 | 0.00 | - | - | 0 | 340.00 | 21.79 | -6.24 | -22.26% | 10 | 12 |
| 169.65 | 0.00 | - | 2 | 6 | 350.00 | 24.54 | -9.90 | -28.75% | 6 | 24 |
| - | - | - | - | - | 360.00 | 28.90 | -10.32 | -26.31% | 1 | 33 |
| 155.00 | 0.00 | - | 2 | 13 | 370.00 | 29.08 | -10.71 | -26.92% | 5 | 84 |
| 185.17 | 0.00 | - | 8 | 7 | 380.00 | 31.38 | -18.22 | -36.73% | 5 | 23 |
| 213.65 | +30.08 | +16.39% | 5 | 1 | 390.00 | 37.25 | -11.75 | -23.98% | 7 | 36 |
| 208.00 | +46.41 | +28.72% | 6 | 24 | 400.00 | 36.50 | -14.97 | -29.08% | 21 | 116 |
| 243.00 | 0.00 | - | 2 | 1 | 410.00 | 40.00 | -16.34 | -29.00% | 13 | 42 |
| 161.48 | 0.00 | - | - | 1 | 420.00 | 44.89 | -13.10 | -22.59% | 1 | 24 |
| 188.90 | +40.40 | +27.21% | 3 | 19 | 430.00 | 46.40 | -23.60 | -33.71% | 1 | 43 |
| 185.00 | +48.50 | +35.53% | 1 | 9 | 440.00 | 51.00 | -18.94 | -27.08% | 1 | 75 |
| 178.00 | +46.75 | +35.62% | 7 | 35 | 450.00 | 54.00 | -19.06 | -26.09% | 55 | 134 |
| 171.50 | +40.75 | +31.17% | 4 | 56 | 460.00 | 57.50 | -21.72 | -27.42% | 38 | 50 |
| 125.95 | 0.00 | - | 1 | 24 | 470.00 | 57.00 | -37.10 | -39.43% | 3 | 30 |
| 167.50 | +49.33 | +41.74% | 1 | 25 | 480.00 | 87.65 | 0.00 | - | 1 | 47 |
| 159.00 | +47.54 | +42.65% | 2 | 29 | 490.00 | 94.70 | 0.00 | - | 1 | 65 |
| 152.25 | +42.25 | +38.41% | 7 | 95 | 500.00 | 77.00 | -33.02 | -30.01% | 3 | 67 |
| 93.00 | 0.00 | - | 1 | 53 | 510.00 | 79.11 | -19.89 | -20.09% | 2 | 37 |
| 142.00 | +42.54 | +42.77% | 2 | 13 | 520.00 | 98.75 | 0.00 | - | 1 | 34 |
| 140.95 | +54.53 | +63.10% | 3 | 9 | 530.00 | 88.40 | -15.77 | -15.14% | 7 | 21 |
| 105.85 | 0.00 | - | 22 | 206 | 540.00 | 110.04 | 0.00 | - | 20 | 44 |
| 128.50 | +38.25 | +42.38% | 21 | 61 | 550.00 | 97.19 | -21.76 | -18.29% | 1 | 18 |
| 125.63 | +37.96 | +43.30% | 10 | 19 | 560.00 | 99.10 | 0.00 | - | 2 | 14 |
| 122.54 | +37.54 | +44.16% | 2 | 29 | 570.00 | 109.00 | -18.50 | -14.51% | 1 | 69 |
| 117.44 | +36.94 | +45.89% | 9 | 30 | 580.00 | 143.00 | 0.00 | - | 1 | 3 |
| 113.44 | +7.94 | +7.53% | 9 | 4 | 590.00 | - | - | - | - | - |
| 114.00 | +38.23 | +50.46% | 11 | 43 | 600.00 | 125.24 | -50.96 | -28.92% | 1 | 99 |
| 106.59 | +33.22 | +45.28% | 5 | 5 | 610.00 | 156.55 | 0.00 | - | 1 | 16 |
| 74.45 | 0.00 | - | 2 | 32 | 620.00 | 163.96 | 0.00 | - | - | 2 |
| 66.93 | 0.00 | - | 1 | 17 | 630.00 | 182.03 | 0.00 | - | 2 | 20 |
| 68.70 | 0.00 | - | 2 | 5 | 640.00 | 150.94 | -43.65 | -22.43% | 1 | 2 |
| 92.50 | +31.00 | +50.41% | 2 | 6 | 650.00 | 157.74 | -44.68 | -22.07% | 1 | 2 |
| 122.30 | 0.00 | - | 2 | 8 | 660.00 | 192.18 | 0.00 | - | 1 | 2 |
| 58.62 | 0.00 | - | 5 | 0 | 670.00 | - | - | - | - | - |
| 83.00 | +26.00 | +45.61% | 2 | 27 | 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 | - | - | - | - | - |
| 32.00 | 0.00 | - | 1 | 7 | 790.00 | - | - | - | - | - |
| 55.00 | +25.55 | +86.76% | 1 | 5 | 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 | - | - | - | - | - |
| 33.00 | 0.00 | - | 2 | 1 | 850.00 | - | - | - | - | - |
| 28.51 | 0.00 | - | 1 | 3 | 870.00 | - | - | - | - | - |
| 37.71 | +14.71 | +63.96% | 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 |
| 31.00 | +11.05 | +55.39% | 3 | 93 | 940.00 | 327.00 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.