Mail

UK markets closed

FTSE 100
8,433.76
+52.41(+0.63%)
FTSE 250
20,645.38
+114.08(+0.56%)
AIM
789.87
+6.17(+0.79%)
GBP/EUR
1.1622
+0.0011(+0.09%)
GBP/USD
1.2525
+0.0001(+0.01%)
Bitcoin GBP
48,788.30
+529.37(+1.10%)

Best savings accounts that offer above inflation rates

How to earn the most interest on your savings

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

21 June 2024

Puts

Last price	Change	% change	Volume	Open interest	Strike	Last price	Change	% change	Volume	Open interest
327.25	0.00	-	1	3	165.00	0.03	0.00	-	2	54
293.00	0.00	-	3	2	170.00	0.09	0.00	-	2	90
388.10	0.00	-	1	0	175.00	0.03	0.00	-	1	37
161.55	0.00	-	-	1	180.00	0.07	0.00	-	4	52
-	-	-	-	-	185.00	0.02	0.00	-	6	26
-	-	-	-	-	190.00	0.10	0.00	-	100	70
361.30	0.00	-	1	0	195.00	0.29	0.00	-	3	18
280.00	0.00	-	1	6	200.00	0.10	0.00	-	2	98
359.65	0.00	-	1	1	210.00	0.10	0.00	-	1	66
368.84	0.00	-	1	1	220.00	0.08	0.00	-	256	400
396.97	0.00	-	2	11	230.00	0.05	0.00	-	1	507
353.86	0.00	-	2	1	240.00	0.29	0.00	-	63	180
242.22	0.00	-	2	33	250.00	0.06	0.00	-	1	187
232.32	0.00	-	2	26	260.00	0.10	0.00	-	1	41
210.00	0.00	-	1	39	270.00	0.10	0.00	-	4	117
-	-	-	-	-	275.00	0.08	0.00	-	3	5
232.40	0.00	-	1	128	280.00	0.12	-0.13	-52.00%	4	204
-	-	-	-	-	285.00	0.25	0.00	-	1	27
283.00	0.00	-	1	43	290.00	0.25	0.00	-	1	968
-	-	-	-	-	295.00	0.31	0.00	-	-	1
198.17	0.00	-	20	30	300.00	0.15	0.00	-	20	334
274.98	0.00	-	1	48	310.00	0.17	-0.02	-10.53%	10	392
187.00	0.00	-	2	33	320.00	0.40	0.00	-	1	410
-	-	-	-	-	325.00	0.71	0.00	-	3	19
209.88	0.00	-	1	45	330.00	0.46	0.00	-	2	530
-	-	-	-	-	335.00	0.95	0.00	-	1	1
214.28	0.00	-	2	151	340.00	0.40	0.00	-	2	835
-	-	-	-	-	345.00	1.20	0.00	-	-	2
123.00	0.00	-	4	50	350.00	0.49	0.00	-	1	338
120.00	0.00	-	2	2	355.00	0.57	0.00	-	2	7
119.40	0.00	-	5	760	360.00	0.64	0.00	-	1	1,481
-	-	-	-	-	365.00	1.05	0.00	-	3	12
118.14	0.00	-	1	88	370.00	0.84	-0.14	-14.29%	1	766
100.50	0.00	-	1	1	375.00	1.00	-0.04	-3.85%	25	55
105.40	0.00	-	11	84	380.00	1.15	-0.02	-1.71%	17	512
112.50	0.00	-	-	4	385.00	1.36	+0.14	+11.48%	18	74
107.75	0.00	-	4	43	390.00	1.61	-0.06	-3.59%	14	1,249
-	-	-	-	-	395.00	1.93	-0.07	-3.50%	2	121
85.40	0.00	-	2	83	400.00	2.21	-0.04	-1.78%	13	932
90.30	0.00	-	2	2	405.00	2.64	+0.14	+5.60%	24	106
88.37	0.00	-	2	66	410.00	3.09	+0.03	+0.98%	20	1,664
-	-	-	-	-	415.00	3.51	+0.11	+3.24%	3	844
62.43	0.00	-	2	156	420.00	4.32	+0.12	+2.86%	18	1,304
54.97	0.00	-	1	11	425.00	4.73	-0.27	-5.40%	12	898
63.61	0.00	-	1	84	430.00	5.78	-0.01	-0.17%	18	710
59.35	-0.10	-0.17%	2	14	435.00	6.27	-0.33	-5.00%	5	321
53.30	0.00	-	1	386	440.00	7.85	+0.13	+1.68%	37	867
46.30	0.00	-	1	8	445.00	8.63	-0.12	-1.37%	3	203
47.10	-1.18	-2.44%	1	370	450.00	10.24	+0.14	+1.39%	17	2,171
44.15	-2.99	-6.34%	1	8	455.00	12.10	+0.51	+4.40%	31	1,044
44.33	0.00	-	1	92	460.00	13.47	+0.27	+2.05%	53	913
35.94	-3.18	-8.13%	31	35	465.00	15.21	+0.26	+1.74%	33	374
32.70	+0.33	+1.02%	12	283	470.00	16.32	-0.60	-3.55%	5	1,308
28.87	-1.05	-3.51%	4	344	475.00	19.35	+0.49	+2.60%	10	892
25.67	-1.23	-4.57%	28	814	480.00	21.70	+0.35	+1.64%	76	2,287
24.40	+0.25	+1.04%	112	574	485.00	24.17	+0.87	+3.73%	785	396
21.70	-0.10	-0.46%	67	969	490.00	27.16	+0.96	+3.66%	210	2,310
19.85	-0.12	-0.60%	34	257	495.00	29.25	+0.15	+0.52%	2	430
17.80	+0.50	+2.89%	62	1,595	500.00	31.75	0.00	-	54	1,349
14.90	-0.71	-4.55%	8	1,068	505.00	32.35	0.00	-	2	174
13.10	-1.00	-7.09%	58	755	510.00	37.45	0.00	-	5	378
12.93	+0.58	+4.70%	13	175	515.00	40.89	-0.16	-0.39%	1	34
10.50	-0.53	-4.81%	35	1,305	520.00	47.10	+2.55	+5.72%	6	572
9.39	-0.26	-2.69%	12	243	525.00	47.90	0.00	-	7	35
8.25	-1.00	-10.81%	56	2,587	530.00	44.98	0.00	-	1	466
7.90	+0.35	+4.64%	5	134	535.00	57.70	+9.00	+18.48%	3	24
6.93	+0.43	+6.62%	5	718	540.00	61.85	+1.00	+1.64%	4	760
6.34	+0.46	+7.82%	9	207	545.00	57.10	0.00	-	11	24
4.75	-0.30	-5.94%	32	2,486	550.00	65.77	0.00	-	4	699
4.20	-0.28	-6.25%	11	128	555.00	74.75	0.00	-	4	27
3.85	-0.15	-3.75%	10	962	560.00	79.00	+10.12	+14.69%	1	489
3.37	-0.13	-3.71%	2	105	565.00	76.60	0.00	-	6	11
2.85	-0.10	-3.39%	3	595	570.00	87.10	+8.20	+10.39%	2	65
2.56	-0.13	-4.83%	18	168	575.00	78.85	0.00	-	-	0
2.16	-0.14	-6.09%	6	494	580.00	98.05	0.00	-	1	117
1.95	-0.57	-22.62%	3	128	585.00	103.55	0.00	-	2	0
1.85	+0.06	+3.35%	6	526	590.00	106.75	0.00	-	3	117
1.61	+0.04	+2.55%	4	22	595.00	120.97	0.00	-	2	0
1.43	+0.04	+2.88%	29	1,807	600.00	128.30	0.00	-	1	0
1.96	0.00	-	1	25	605.00	-	-	-	-	-
1.04	-0.12	-10.34%	1	571	610.00	128.20	+1.90	+1.50%	430	83
1.10	0.00	-	1	13	615.00	-	-	-	-	-
0.84	0.00	-	2	864	620.00	135.80	-4.10	-2.93%	42	9
0.54	-0.25	-31.65%	1	68	625.00	-	-	-	-	-
0.60	-0.46	-43.40%	2	602	630.00	145.80	-0.75	-0.51%	660	122
1.35	0.00	-	2	3	635.00	151.95	0.00	-	-	0
0.73	0.00	-	13	650	640.00	157.01	0.00	-	1	1
1.02	0.00	-	1	4	645.00	162.03	0.00	-	1	0
0.43	-0.13	-23.21%	16	524	650.00	174.01	0.00	-	2	2
0.43	0.00	-	2	6	655.00	179.03	0.00	-	2	0
0.47	0.00	-	1	528	660.00	186.63	0.00	-	2	0
0.32	0.00	-	3	45	665.00	188.13	0.00	-	-	0
0.36	0.00	-	2	158	670.00	196.00	0.00	-	4	0
0.35	0.00	-	7	752	680.00	106.88	0.00	-	1	0
0.20	0.00	-	1	2	685.00	-	-	-	-	-
0.30	0.00	-	2	156	690.00	92.75	0.00	-	11	12
0.20	0.00	-	1	5	695.00	-	-	-	-	-
0.43	0.00	-	8	801	700.00	218.06	0.00	-	2	0
0.26	0.00	-	-	0	705.00	-	-	-	-	-
0.25	0.00	-	1	166	710.00	226.96	0.00	-	2	0
0.23	0.00	-	1	232	720.00	211.13	0.00	-	2	0
0.13	0.00	-	-	0	725.00	-	-	-	-	-
0.14	0.00	-	3	135	730.00	212.89	0.00	-	2	0
-	-	-	-	-	735.00	248.40	0.00	-	-	0
0.10	0.00	-	9	270	740.00	253.38	0.00	-	1	0
-	-	-	-	-	745.00	256.23	0.00	-	1	0
-	-	-	-	-	750.00	249.16	0.00	-	-	0
0.10	0.00	-	1	436	760.00	255.17	0.00	-	1	0
0.28	0.00	-	1	168	780.00	270.80	0.00	-	2	0
0.05	0.00	-	3	320	800.00	291.13	0.00	-	2	0
0.14	0.00	-	21	451	820.00	310.71	0.00	-	2	0
0.20	0.00	-	1	727	840.00	226.00	0.00	-	4	0
0.06	0.00	-	6	461	860.00	285.14	0.00	-	20	0
0.01	0.00	-	10	497	880.00	305.46	0.00	-	-	0
0.05	0.00	-	8	378	900.00	391.09	0.00	-	2	0
0.01	0.00	-	1	393	920.00	410.75	0.00	-	2	0
0.02	0.00	-	2	430	940.00	365.80	0.00	-	2	0