Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0 |
| 190.19 | 0.00 | - | 1 | 0 | 280.00 | 0.12 | 0.00 | - | - | 0 |
| - | - | - | - | - | 285.00 | 0.05 | 0.00 | - | 1 | 0 |
| 175.33 | 0.00 | - | 1 | 0 | 290.00 | 0.04 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 295.00 | 0.01 | 0.00 | - | 115 | 0 |
| - | - | - | - | - | 300.00 | 0.01 | 0.00 | - | 36 | 0 |
| - | - | - | - | - | 305.00 | 0.05 | 0.00 | - | - | 0 |
| 164.85 | 0.00 | - | 1 | 0 | 310.00 | 0.01 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 315.00 | 0.05 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 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 | - | - | 0 |
| 145.76 | 0.00 | - | 1 | 0 | 340.00 | 0.32 | 0.00 | - | 1 | 9 |
| 118.08 | 0.00 | - | 1 | 0 | 345.00 | 0.45 | 0.00 | - | 18 | 27 |
| - | - | - | - | - | 350.00 | 0.02 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 355.00 | 0.05 | 0.00 | - | - | 0 |
| - | - | - | - | - | 360.00 | 0.10 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 365.00 | 0.04 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 370.00 | 0.03 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 375.00 | 0.05 | 0.00 | - | 2 | 0 |
| 96.64 | 0.00 | - | - | 0 | 380.00 | 0.11 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 385.00 | 0.07 | 0.00 | - | 4 | 0 |
| 121.82 | 0.00 | - | 1 | 1 | 390.00 | 0.12 | 0.00 | - | 1 | 0 |
| 72.10 | 0.00 | - | 1 | 0 | 395.00 | 0.10 | 0.00 | - | 2 | 0 |
| 87.00 | 0.00 | - | 1 | 0 | 400.00 | 0.10 | 0.00 | - | 122 | 0 |
| 88.95 | 0.00 | - | 3 | 0 | 405.00 | 0.05 | 0.00 | - | 2 | 0 |
| 83.18 | 0.00 | - | - | 11 | 410.00 | 0.15 | 0.00 | - | 5 | 0 |
| 65.15 | 0.00 | - | 2 | 0 | 415.00 | 0.08 | 0.00 | - | 3 | 0 |
| 49.69 | 0.00 | - | 1 | 0 | 420.00 | 0.10 | 0.00 | - | 2 | 0 |
| 47.50 | 0.00 | - | 1 | 0 | 425.00 | 0.13 | 0.00 | - | 3 | 0 |
| 48.05 | 0.00 | - | 1 | 0 | 430.00 | 0.10 | 0.00 | - | 3 | 0 |
| 47.05 | 0.00 | - | 2 | 0 | 435.00 | 0.21 | 0.00 | - | 4 | 0 |
| 55.00 | 0.00 | - | 9 | 0 | 440.00 | 0.20 | 0.00 | - | 37 | 0 |
| 39.00 | 0.00 | - | 7 | 0 | 445.00 | 0.32 | 0.00 | - | 55 | 0 |
| 44.73 | 0.00 | - | 1 | 0 | 450.00 | 0.34 | 0.00 | - | 104 | 0 |
| 30.75 | 0.00 | - | 6 | 0 | 455.00 | 0.51 | 0.00 | - | 57 | 0 |
| 37.75 | 0.00 | - | 100 | 0 | 460.00 | 0.77 | 0.00 | - | 164 | 0 |
| 32.30 | 0.00 | - | 3 | 0 | 465.00 | 1.06 | 0.00 | - | 76 | 0 |
| 26.55 | 0.00 | - | 8 | 0 | 470.00 | 1.65 | 0.00 | - | 265 | 0 |
| 24.75 | 0.00 | - | 3 | 0 | 472.50 | 1.80 | 0.00 | - | 17 | 0 |
| 22.60 | 0.00 | - | 4 | 0 | 475.00 | 2.14 | 0.00 | - | 47 | 0 |
| 19.93 | 0.00 | - | 1 | 0 | 477.50 | 2.61 | 0.00 | - | 37 | 0 |
| 15.35 | 0.00 | - | 18 | 0 | 480.00 | 3.70 | 0.00 | - | 121 | 0 |
| 17.45 | 0.00 | - | 2 | 0 | 482.50 | 4.15 | 0.00 | - | 37 | 0 |
| 13.00 | 0.00 | - | 86 | 0 | 485.00 | 5.00 | 0.00 | - | 54 | 0 |
| 12.48 | 0.00 | - | 15 | 0 | 487.50 | 6.00 | 0.00 | - | 24 | 0 |
| 10.15 | 0.00 | - | 48 | 0 | 490.00 | 6.95 | 0.00 | - | 61 | 0 |
| 9.08 | 0.00 | - | 79 | 0 | 492.50 | 7.35 | 0.00 | - | 62 | 0 |
| 7.43 | 0.00 | - | 387 | 0 | 495.00 | 8.45 | 0.00 | - | 92 | 0 |
| 5.45 | 0.00 | - | 325 | 0 | 500.00 | 11.50 | 0.00 | - | 41 | 0 |
| 3.67 | 0.00 | - | 98 | 0 | 505.00 | 13.00 | 0.00 | - | 42 | 0 |
| 2.48 | 0.00 | - | 137 | 0 | 510.00 | 17.63 | 0.00 | - | 2 | 0 |
| 1.66 | 0.00 | - | 229 | 0 | 515.00 | 34.55 | 0.00 | - | 1 | 0 |
| 1.21 | 0.00 | - | 524 | 0 | 520.00 | 25.25 | 0.00 | - | 4 | 0 |
| 0.74 | 0.00 | - | 22 | 0 | 525.00 | 39.98 | 0.00 | - | 38 | 0 |
| 0.57 | 0.00 | - | 172 | 0 | 530.00 | 36.14 | 0.00 | - | 9 | 0 |
| 0.45 | 0.00 | - | 32 | 0 | 535.00 | 38.99 | 0.00 | - | 75 | 0 |
| 0.24 | 0.00 | - | 118 | 0 | 540.00 | 53.99 | 0.00 | - | 53 | 0 |
| 0.22 | 0.00 | - | 6 | 0 | 545.00 | 71.95 | 0.00 | - | 9 | 0 |
| 0.15 | 0.00 | - | 13 | 0 | 550.00 | 55.35 | 0.00 | - | 296 | 0 |
| 0.11 | 0.00 | - | 11 | 0 | 555.00 | 58.60 | 0.00 | - | 32 | 0 |
| 0.14 | 0.00 | - | 50 | 0 | 560.00 | 73.40 | 0.00 | - | 4 | 0 |
| 0.07 | 0.00 | - | 1 | 0 | 565.00 | 68.60 | 0.00 | - | 78 | 0 |
| 0.13 | 0.00 | - | 1 | 0 | 570.00 | 94.07 | 0.00 | - | 2 | 0 |
| 0.09 | 0.00 | - | 15 | 0 | 575.00 | 88.40 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 1 | 0 | 580.00 | 83.65 | 0.00 | - | 45 | 0 |
| 0.03 | 0.00 | - | 217 | 0 | 585.00 | 109.12 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 2 | 0 | 590.00 | 114.19 | 0.00 | - | 2 | 0 |
| 0.13 | 0.00 | - | 1 | 0 | 595.00 | 99.23 | 0.00 | - | 47 | 0 |
| 0.03 | 0.00 | - | 47 | 0 | 600.00 | 124.27 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 4 | 0 | 605.00 | 113.14 | 0.00 | - | 44 | 0 |
| 0.15 | 0.00 | - | 8 | 0 | 610.00 | 126.10 | 0.00 | - | 673 | 0 |
| 0.23 | 0.00 | - | 1 | 0 | 615.00 | 122.04 | 0.00 | - | 4 | 0 |
| 0.27 | 0.00 | - | 10 | 0 | 620.00 | 128.95 | 0.00 | - | 37 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 625.00 | 149.15 | 0.00 | - | 9 | 0 |
| 0.02 | 0.00 | - | 3 | 0 | 630.00 | 133.50 | 0.00 | - | 17 | 0 |
| 0.05 | 0.00 | - | 2 | 0 | 635.00 | 141.80 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 5 | 0 | 640.00 | 139.73 | 0.00 | - | 2 | 0 |
| 0.09 | 0.00 | - | 2 | 0 | 645.00 | 140.09 | 0.00 | - | 2 | 0 |
| 0.20 | 0.00 | - | 4 | 0 | 650.00 | 139.85 | 0.00 | - | 2 | 0 |
| 0.28 | 0.00 | - | 3 | 0 | 655.00 | 57.45 | 0.00 | - | 1 | 23 |
| 0.13 | 0.00 | - | 3 | 0 | 660.00 | 104.38 | 0.00 | - | 5 | 0 |
| 0.11 | 0.00 | - | 1 | 26 | 665.00 | 150.76 | 0.00 | - | 10 | 0 |
| 0.72 | 0.00 | - | 1 | 0 | 670.00 | 60.80 | 0.00 | - | 6 | 8 |
| 0.29 | 0.00 | - | 1 | 0 | 675.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 0 | 680.00 | 105.31 | 0.00 | - | - | 0 |
| 7.50 | 0.00 | - | 2 | 19 | 685.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 523 | 690.00 | 182.63 | 0.00 | - | 52 | 0 |
| 0.33 | 0.00 | - | 5 | 0 | 695.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 0 | 700.00 | 134.15 | 0.00 | - | 1 | 0 |
| 0.38 | 0.00 | - | 4 | 7 | 705.00 | - | - | - | - | - |
| 0.79 | 0.00 | - | 1 | 0 | 710.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 16 | 715.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 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 | 0 | 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 | 0 | 740.00 | 232.10 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 210 | 745.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 0 | 750.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 0 | 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 | 0 | 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 | - | - | - | - | - |
| 0.01 | 0.00 | - | 17 | 140 | 900.00 | 321.22 | 0.00 | - | - | 0 |
| 0.26 | 0.00 | - | 1 | 2 | 920.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 16 | 0 | 940.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.