Mail

New Zealand markets closed

NZX 50
11,755.17
+8.59(+0.07%)
NZD/USD
0.6021
-0.0013(-0.21%)
NZD/EUR
0.5584
-0.0010(-0.18%)
ALL ORDS
8,022.70
+28.50(+0.36%)
ASX 200
7,749.00
+27.40(+0.35%)
OIL
78.20
-1.06(-1.34%)

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

482.29

-0.36

(-0.07%)

At close: 04:00PM EDT

481.99

-0.30

(-0.06%)

After hours:

07:57PM EDT

In the money

Show:ListStraddle

Calls

17 May 2024

Puts

Last price	Change	% change	Volume	Open interest	Strike	Last price	Change	% change	Volume	Open interest
-	-	-	-	-	270.00	0.01	0.00	-	1	2
190.19	0.00	-	1	1	280.00	0.12	0.00	-	-	2
-	-	-	-	-	285.00	0.01	-0.04	-80.00%	100	30
175.33	0.00	-	1	1	290.00	0.04	0.00	-	1	23
-	-	-	-	-	295.00	0.01	0.00	-	115	117
-	-	-	-	-	300.00	0.11	0.00	-	1	55
-	-	-	-	-	305.00	0.05	0.00	-	-	8
164.85	0.00	-	1	5	310.00	0.01	0.00	-	20	24
-	-	-	-	-	315.00	0.05	0.00	-	8	29
-	-	-	-	-	320.00	0.27	0.00	-	2	3
-	-	-	-	-	325.00	0.52	0.00	-	2	2
-	-	-	-	-	330.00	0.49	0.00	-	1	2
-	-	-	-	-	335.00	0.20	0.00	-	-	1
145.76	0.00	-	1	4	340.00	0.32	0.00	-	1	9
118.08	0.00	-	1	1	345.00	0.45	0.00	-	18	27
134.24	0.00	-	2	2	350.00	0.02	0.00	-	10	38
-	-	-	-	-	355.00	0.05	0.00	-	-	1
-	-	-	-	-	360.00	0.10	0.00	-	4	60
-	-	-	-	-	365.00	0.03	0.00	-	5	52
-	-	-	-	-	370.00	0.03	0.00	-	10	2
-	-	-	-	-	375.00	0.05	0.00	-	2	41
108.00	+11.36	+11.75%	15	1	380.00	0.08	0.00	-	1	134
-	-	-	-	-	385.00	0.07	0.00	-	4	13
121.82	0.00	-	1	1	390.00	0.12	0.00	-	1	99
72.10	0.00	-	1	1	395.00	0.08	+0.05	+166.67%	1	35
87.00	0.00	-	1	332	400.00	0.15	+0.08	+114.29%	20	523
88.95	0.00	-	3	3	405.00	0.05	0.00	-	2	224
83.18	0.00	-	-	11	410.00	0.12	0.00	-	11	765
65.15	0.00	-	2	7	415.00	0.16	-0.04	-20.00%	18	484
63.02	0.00	-	1	2	420.00	0.13	+0.02	+18.18%	23	363
47.50	0.00	-	1	124	425.00	0.20	+0.05	+33.33%	22	1,048
54.77	+6.72	+13.99%	3	7	430.00	0.14	0.00	-	790	2,125
47.45	+0.40	+0.85%	3	3	435.00	0.17	+0.01	+6.25%	5	836
55.00	0.00	-	9	10	440.00	0.34	+0.14	+70.00%	659	1,795
36.70	-2.30	-5.90%	26	44	445.00	0.47	+0.16	+51.61%	654	795
34.70	-10.27	-22.84%	10	33	450.00	0.64	+0.20	+45.45%	788	3,390
30.75	0.00	-	6	58	455.00	0.96	+0.31	+47.69%	53	1,013
-	-	-	-	-	457.50	1.22	+0.32	+35.56%	268	167
23.00	-1.25	-5.15%	13	366	460.00	1.30	+0.25	+23.81%	228	872
-	-	-	-	-	462.50	1.81	+0.55	+43.65%	94	30
19.40	-5.30	-21.46%	44	191	465.00	1.85	+0.23	+14.20%	155	477
-	-	-	-	-	467.50	2.53	+0.59	+30.41%	311	161
16.60	+0.25	+1.53%	21	498	470.00	2.88	+0.39	+15.66%	687	1,017
14.00	-1.32	-8.62%	55	140	472.50	3.45	+0.40	+13.11%	564	122
11.19	-0.92	-7.60%	80	673	475.00	4.15	+0.33	+8.64%	530	806
9.75	-0.65	-6.25%	71	415	477.50	5.46	+0.66	+13.75%	245	240
8.90	+0.09	+1.02%	363	1,372	480.00	6.00	0.00	-	1,065	1,310
7.65	+0.22	+2.96%	333	286	482.50	7.05	+0.05	+0.71%	301	270
6.15	0.00	-	566	1,006	485.00	8.10	-0.15	-1.82%	330	1,744
4.80	-0.25	-4.95%	294	340	487.50	10.55	+1.05	+11.05%	232	161
4.26	+0.11	+2.65%	602	572	490.00	9.95	-1.50	-13.10%	74	477
3.08	-0.12	-3.75%	302	519	492.50	13.94	+0.94	+7.23%	18	154
2.90	+0.11	+3.94%	326	1,234	495.00	15.68	+0.78	+5.23%	19	686
2.35	-0.25	-9.62%	255	195	497.50	17.92	+1.04	+6.16%	1	166
1.80	+0.12	+7.14%	693	2,034	500.00	18.84	-0.16	-0.84%	24	931
1.44	-0.02	-1.37%	237	71	502.50	11.35	0.00	-	-	18
1.14	-0.03	-2.56%	284	999	505.00	21.85	+1.22	+5.91%	4	459
0.64	0.00	-	253	2,041	510.00	25.50	+2.75	+12.09%	7	382
0.38	-0.03	-7.32%	110	1,651	515.00	33.80	+1.27	+3.90%	50	249
0.24	-0.05	-17.24%	612	1,935	520.00	34.90	0.00	-	2	231
0.18	-0.03	-14.29%	16	586	525.00	40.86	+4.85	+13.47%	163	54
0.18	+0.03	+20.00%	26	1,048	530.00	50.25	0.00	-	70	7
0.08	-0.05	-38.46%	26	460	535.00	51.91	0.00	-	2	6
0.12	-0.08	-40.00%	4	1,288	540.00	58.05	0.00	-	76	13
0.08	-0.04	-33.33%	4	491	545.00	61.92	0.00	-	1	2
0.09	-0.02	-18.18%	13	1,151	550.00	64.30	-2.64	-3.94%	70	10
0.13	+0.04	+44.44%	1	549	555.00	71.00	-3.55	-4.76%	39	9
0.05	-0.02	-28.57%	8	593	560.00	77.03	0.00	-	3	4
0.05	0.00	-	11	204	565.00	81.20	-0.85	-1.04%	117	15
0.19	0.00	-	1	365	570.00	87.52	0.00	-	2	2
0.05	0.00	-	9	308	575.00	93.66	+1.12	+1.21%	4	4
0.10	0.00	-	8	229	580.00	98.68	-0.72	-0.72%	98	10
0.03	0.00	-	217	127	585.00	109.12	0.00	-	2	2
0.03	0.00	-	2	244	590.00	101.91	0.00	-	11	2
0.13	0.00	-	1	305	595.00	113.50	+3.70	+3.37%	97	11
0.04	+0.01	+33.33%	7	1,923	600.00	124.27	0.00	-	2	2
0.01	0.00	-	4	93	605.00	123.00	-1.55	-1.24%	70	10
0.15	0.00	-	8	134	610.00	126.10	0.00	-	673	0
0.23	0.00	-	1	451	615.00	133.49	+6.83	+5.39%	1	2
0.27	0.00	-	10	303	620.00	137.33	-1.77	-1.27%	51	9
0.01	0.00	-	2	298	625.00	149.15	0.00	-	9	0
0.01	0.00	-	5	289	630.00	147.46	+2.51	+1.73%	24	7
0.05	0.00	-	2	77	635.00	141.80	0.00	-	7	0
0.01	0.00	-	12	118	640.00	139.73	0.00	-	2	0
0.01	0.00	-	8	116	645.00	140.09	0.00	-	2	0
0.01	-0.19	-95.00%	2	339	650.00	139.85	0.00	-	2	0
0.28	0.00	-	3	88	655.00	57.45	0.00	-	1	23
0.13	0.00	-	3	69	660.00	104.38	0.00	-	5	0
0.11	0.00	-	1	26	665.00	182.80	+4.45	+2.50%	1	0
0.72	0.00	-	1	472	670.00	60.80	0.00	-	6	8
0.32	0.00	-	2	94	675.00	-	-	-	-	-
0.01	-0.06	-85.71%	15	105	680.00	105.31	0.00	-	-	0
7.50	0.00	-	2	19	685.00	-	-	-	-	-
0.03	-0.03	-50.00%	1	523	690.00	182.63	0.00	-	52	0
0.01	-0.32	-96.97%	10	24	695.00	-	-	-	-	-
0.01	-0.12	-92.31%	2	242	700.00	134.15	0.00	-	1	0
0.38	0.00	-	4	7	705.00	-	-	-	-	-
0.79	0.00	-	1	61	710.00	222.01	0.00	-	-	0
0.08	0.00	-	2	16	715.00	-	-	-	-	-
0.01	0.00	-	5	81	720.00	225.50	0.00	-	1	0
3.65	0.00	-	3	18	725.00	217.80	0.00	-	-	0
0.05	0.00	-	2	154	730.00	222.00	0.00	-	-	0
0.35	0.00	-	1	62	735.00	227.42	0.00	-	-	0
0.65	0.00	-	6	326	740.00	232.10	0.00	-	-	0
0.01	0.00	-	1	210	745.00	-	-	-	-	-
0.19	0.00	-	2	199	750.00	-	-	-	-	-
0.19	0.00	-	2	15	755.00	-	-	-	-	-
0.09	0.00	-	6	28	760.00	186.87	0.00	-	2	0
0.04	0.00	-	1	6	765.00	-	-	-	-	-
2.05	0.00	-	10	68	770.00	191.74	0.00	-	-	0
0.28	0.00	-	10	27	775.00	154.45	0.00	-	-	0
1.32	0.00	-	3	104	780.00	159.35	0.00	-	-	0
0.35	0.00	-	1	15	785.00	204.64	0.00	-	-	0
0.02	0.00	-	1	78	790.00	209.73	0.00	-	-	0
0.01	0.00	-	9	246	800.00	-	-	-	-	-
0.88	0.00	-	3	3	805.00	-	-	-	-	-
2.99	0.00	-	1	15	810.00	-	-	-	-	-
0.24	0.00	-	10	33	820.00	-	-	-	-	-
0.06	0.00	-	1	1	825.00	-	-	-	-	-
1.74	0.00	-	-	1	830.00	-	-	-	-	-
0.54	0.00	-	3	3	835.00	-	-	-	-	-
0.10	0.00	-	4	10	840.00	-	-	-	-	-
0.50	0.00	-	1	35	850.00	-	-	-	-	-
0.35	0.00	-	2	7	860.00	285.97	0.00	-	2	0
1.20	0.00	-	-	2	870.00	-	-	-	-	-
0.01	0.00	-	1	6	880.00	391.82	0.00	-	-	0
0.01	0.00	-	17	140	900.00	411.91	0.00	-	8	0
0.26	0.00	-	1	2	920.00	431.11	0.00	-	-	0
0.01	0.00	-	16	76	940.00	451.83	0.00	-	-	0