Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:49PM EDT. Market open.
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | - | - | 1 | 320.00 | - | - | - | - | - |
| - | - | - | - | - | 330.00 | 0.05 | 0.00 | - | 20 | 21 |
| - | - | - | - | - | 340.00 | 0.05 | 0.00 | - | 30 | 33 |
| - | - | - | - | - | 360.00 | 0.55 | 0.00 | - | - | 9 |
| - | - | - | - | - | 380.00 | 0.20 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 390.00 | 0.41 | 0.00 | - | 2 | 4 |
| 77.65 | 0.00 | - | - | 1 | 400.00 | 0.15 | 0.00 | - | 1 | 119 |
| - | - | - | - | - | 405.00 | 0.07 | -0.12 | -63.16% | 1 | 49 |
| - | - | - | - | - | 410.00 | 0.06 | -0.39 | -86.67% | 2 | 187 |
| - | - | - | - | - | 415.00 | 0.33 | 0.00 | - | 1 | 232 |
| - | - | - | - | - | 420.00 | 0.30 | 0.00 | - | 1 | 444 |
| 65.68 | 0.00 | - | 4 | 1 | 425.00 | 0.33 | 0.00 | - | 14 | 686 |
| - | - | - | - | - | 430.00 | 0.43 | 0.00 | - | 1 | 76 |
| 55.84 | 0.00 | - | 4 | 0 | 435.00 | 0.48 | 0.00 | - | 61 | 242 |
| 40.32 | 0.00 | - | 1 | 3 | 440.00 | 0.43 | -0.09 | -17.31% | 22 | 464 |
| 41.55 | 0.00 | - | 10 | 9 | 445.00 | 0.71 | -0.05 | -6.58% | 1 | 251 |
| 34.53 | +8.06 | +30.45% | 1 | 315 | 450.00 | 0.86 | -0.40 | -31.75% | 9 | 311 |
| 35.79 | 0.00 | - | 2 | 18 | 455.00 | 1.31 | -0.21 | -13.82% | 5 | 142 |
| 25.02 | -6.29 | -20.09% | 3 | 8 | 460.00 | 1.90 | -0.30 | -13.64% | 29 | 159 |
| 24.45 | 0.00 | - | 10 | 34 | 465.00 | 2.60 | -0.46 | -15.03% | 10 | 357 |
| - | - | - | - | - | 467.50 | 3.75 | 0.00 | - | 6 | 21 |
| 17.71 | -0.96 | -5.14% | 12 | 457 | 470.00 | 3.87 | -0.47 | -10.83% | 29 | 159 |
| 14.60 | -0.08 | -0.54% | 1 | 123 | 475.00 | 5.40 | -0.90 | -14.29% | 3 | 219 |
| 13.92 | 0.00 | - | 7 | 132 | 480.00 | 7.27 | -0.88 | -10.80% | 2 | 67 |
| 10.46 | -0.89 | -7.84% | 13 | 22 | 482.50 | 8.21 | 0.00 | - | 28 | 15 |
| 8.65 | -0.54 | -5.88% | 57 | 132 | 485.00 | 9.75 | -0.95 | -8.88% | 4 | 165 |
| - | - | - | - | - | 487.50 | 11.35 | 0.00 | - | 4 | 34 |
| 6.45 | -0.95 | -12.84% | 9 | 264 | 490.00 | 13.25 | +0.55 | +4.33% | 3 | 179 |
| 6.38 | 0.00 | - | 16 | 6 | 492.50 | 14.44 | 0.00 | - | 1 | 0 |
| 4.80 | -0.49 | -9.26% | 21 | 663 | 495.00 | 15.73 | +0.65 | +4.31% | 1 | 91 |
| 4.44 | -0.11 | -2.42% | 5 | 157 | 497.50 | - | - | - | - | - |
| 3.42 | -0.28 | -7.57% | 88 | 410 | 500.00 | 17.87 | 0.00 | - | 1 | 29 |
| 3.08 | -0.40 | -11.49% | 6 | 66 | 502.50 | - | - | - | - | - |
| 2.44 | -0.38 | -13.48% | 12 | 154 | 505.00 | 25.21 | 0.00 | - | 8 | 28 |
| 1.64 | -0.31 | -15.90% | 34 | 247 | 510.00 | 28.50 | 0.00 | - | 1 | 20 |
| 1.15 | -0.23 | -16.67% | 16 | 178 | 515.00 | 33.20 | 0.00 | - | 9 | 75 |
| 0.79 | -0.13 | -14.13% | 23 | 252 | 520.00 | 45.45 | 0.00 | - | 1 | 9 |
| 0.59 | -0.11 | -15.71% | 8 | 131 | 525.00 | 56.20 | 0.00 | - | 1 | 3 |
| 0.73 | 0.00 | - | 1 | 76 | 530.00 | 49.00 | 0.00 | - | 1 | 4 |
| 0.39 | 0.00 | - | 1 | 42 | 535.00 | 49.00 | 0.00 | - | 1 | 0 |
| 0.35 | 0.00 | - | 1 | 41 | 540.00 | 57.00 | 0.00 | - | 4 | 0 |
| 0.31 | 0.00 | - | 1 | 40 | 545.00 | 60.04 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 1 | 55 | 550.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 5 | 12 | 555.00 | - | - | - | - | - |
| 0.09 | -0.07 | -43.75% | 1 | 19 | 560.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 1 | 0 | 565.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 4 | 570.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 1 | 585.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | - | 1 | 600.00 | - | - | - | - | - |
| - | - | - | - | - | 605.00 | 111.13 | 0.00 | - | - | 0 |
| - | - | - | - | - | 610.00 | 116.15 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.