Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
Calls
5 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 216.52 | +70.07 | +47.85% | 10 | 10 | 310.00 | 0.01 | 0.00 | - | 10 | 89 |
| - | - | - | - | - | 320.00 | 0.01 | 0.00 | - | 14 | 120 |
| - | - | - | - | - | 330.00 | 0.05 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 340.00 | 0.02 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 350.00 | 0.06 | 0.00 | - | 2 | 28 |
| - | - | - | - | - | 360.00 | 2.23 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 370.00 | 0.19 | 0.00 | - | 1 | 11 |
| 77.80 | 0.00 | - | 1 | 0 | 380.00 | 0.05 | 0.00 | - | 210 | 251 |
| - | - | - | - | - | 385.00 | 1.46 | 0.00 | - | 1 | 104 |
| 136.55 | 0.00 | - | 1 | 0 | 390.00 | 0.40 | 0.00 | - | 1 | 142 |
| - | - | - | - | - | 395.00 | 0.09 | 0.00 | - | 2 | 102 |
| - | - | - | - | - | 400.00 | 0.10 | +0.03 | +42.86% | 1 | 103 |
| 63.93 | 0.00 | - | - | 3 | 405.00 | 0.09 | -0.05 | -35.71% | 8 | 70 |
| 115.00 | 0.00 | - | 1 | 7 | 410.00 | 0.10 | 0.00 | - | 29 | 59 |
| - | - | - | - | - | 415.00 | 0.19 | 0.00 | - | 2 | 25 |
| 45.40 | 0.00 | - | 3 | 1 | 420.00 | 1.22 | 0.00 | - | 2 | 27 |
| 48.60 | 0.00 | - | 1 | 1 | 425.00 | 0.14 | 0.00 | - | 1 | 36 |
| 98.65 | 0.00 | - | 4 | 9 | 430.00 | 0.07 | 0.00 | - | 2 | 43 |
| 36.25 | 0.00 | - | 1 | 2 | 435.00 | 0.08 | +0.07 | +700.00% | 14 | 34 |
| 86.85 | 0.00 | - | 4 | 15 | 440.00 | 0.10 | -0.11 | -52.38% | 1 | 56 |
| 82.13 | 0.00 | - | 9 | 75 | 445.00 | 0.01 | -0.10 | -90.91% | 5 | 43 |
| 66.70 | 0.00 | - | 1 | 78 | 450.00 | 0.31 | +0.22 | +244.44% | 105 | 112 |
| 77.03 | 0.00 | - | 1 | 65 | 455.00 | 0.24 | 0.00 | - | 15 | 72 |
| 72.65 | 0.00 | - | 1 | 170 | 460.00 | 0.07 | -0.03 | -30.00% | 10 | 81 |
| 67.00 | 0.00 | - | 6 | 24 | 465.00 | 0.41 | 0.00 | - | 1 | 104 |
| 58.01 | 0.00 | - | 2 | 24 | 470.00 | 0.18 | -0.03 | -14.29% | 5 | 29 |
| 50.99 | 0.00 | - | 1 | 77 | 475.00 | 0.20 | -0.08 | -28.57% | 10 | 41 |
| 51.00 | 0.00 | - | 2 | 36 | 480.00 | 0.19 | -0.02 | -9.52% | 1 | 142 |
| 41.85 | -7.87 | -15.83% | 3 | 48 | 485.00 | 0.33 | -0.10 | -23.26% | 16 | 89 |
| 39.45 | +0.30 | +0.77% | 1 | 26 | 490.00 | 0.55 | -0.03 | -5.17% | 1 | 52 |
| 40.03 | 0.00 | - | 1 | 22 | 495.00 | 0.74 | 0.00 | - | 20 | 58 |
| 28.13 | +0.87 | +3.19% | 4 | 112 | 500.00 | 0.66 | -0.76 | -53.52% | 3 | 339 |
| 24.98 | 0.00 | - | 4 | 19 | 502.50 | 1.45 | -0.02 | -1.36% | 8 | 23 |
| 22.75 | 0.00 | - | 2 | 113 | 505.00 | 1.20 | -0.56 | -31.82% | 2 | 128 |
| 20.34 | 0.00 | - | 5 | 4 | 507.50 | 1.38 | -0.61 | -30.65% | 5 | 92 |
| 19.69 | -3.46 | -14.95% | 1 | 171 | 510.00 | 1.64 | -1.33 | -44.78% | 2 | 112 |
| 17.29 | -3.71 | -17.67% | 1 | 14 | 512.50 | 2.53 | -0.57 | -18.39% | 134 | 83 |
| 15.10 | -0.18 | -1.18% | 14 | 57 | 515.00 | 2.40 | -1.85 | -43.53% | 1 | 242 |
| 12.95 | -2.45 | -15.91% | 4 | 57 | 517.50 | 2.92 | -1.48 | -33.64% | 2 | 51 |
| 12.15 | +0.87 | +7.71% | 3 | 87 | 520.00 | 4.00 | -1.55 | -27.93% | 4 | 228 |
| 11.24 | +0.74 | +7.05% | 6 | 183 | 522.50 | 4.85 | -1.30 | -21.14% | 2 | 144 |
| 9.08 | -0.07 | -0.77% | 22 | 162 | 525.00 | 6.25 | -1.98 | -24.06% | 138 | 283 |
| 7.73 | +0.46 | +6.33% | 9 | 112 | 527.50 | 6.55 | -2.40 | -26.82% | 3 | 82 |
| 7.00 | +0.87 | +14.19% | 33 | 293 | 530.00 | 8.40 | -2.70 | -24.32% | 1 | 105 |
| 5.90 | +0.80 | +15.69% | 13 | 133 | 532.50 | 10.20 | -1.70 | -14.29% | 3 | 61 |
| 4.50 | +0.05 | +1.12% | 46 | 225 | 535.00 | 11.02 | -1.78 | -13.91% | 1 | 45 |
| 3.50 | -0.20 | -5.41% | 5 | 35 | 537.50 | 14.00 | -1.63 | -10.43% | 1 | 13 |
| 3.30 | +0.20 | +6.45% | 23 | 262 | 540.00 | 14.74 | -1.89 | -11.36% | 4 | 15 |
| 2.83 | +0.33 | +13.20% | 1 | 66 | 542.50 | - | - | - | - | - |
| 2.44 | +0.39 | +19.02% | 9 | 210 | 545.00 | 21.48 | 0.00 | - | 3 | 4 |
| 1.82 | -0.63 | -25.71% | 4 | 31 | 547.50 | 23.80 | 0.00 | - | 1 | 1 |
| 1.40 | -0.01 | -0.71% | 20 | 636 | 550.00 | 25.85 | -0.03 | -0.12% | 6 | 166 |
| 0.78 | -0.19 | -19.59% | 5 | 53 | 555.00 | 29.05 | 0.00 | - | 3 | 148 |
| 0.53 | -0.24 | -31.17% | 6 | 108 | 560.00 | 28.59 | 0.00 | - | 1 | 6 |
| 0.37 | -0.24 | -39.34% | 44 | 92 | 565.00 | 33.19 | 0.00 | - | 1 | 1 |
| 0.40 | -0.08 | -16.67% | 1 | 142 | 570.00 | 43.00 | 0.00 | - | 22 | 0 |
| 0.29 | -0.02 | -6.45% | 3 | 80 | 575.00 | - | - | - | - | - |
| 0.14 | -0.11 | -44.00% | 5 | 78 | 580.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 3 | 17 | 585.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | - | 7 | 590.00 | - | - | - | - | - |
| 0.10 | -0.09 | -47.37% | 5 | 102 | 600.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | - | 1 | 605.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 19 | 21 | 610.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 9 | 620.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | - | 8 | 640.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 6 | 650.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 126 | 67 | 660.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 103 | 700.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.