Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
12 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 310.00 | 0.36 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 320.00 | 0.03 | 0.00 | - | - | 0 |
| - | - | - | - | - | 330.00 | 0.51 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 350.00 | 0.01 | 0.00 | - | 1 | 0 |
| 108.09 | 0.00 | - | 1 | 0 | 360.00 | 0.05 | 0.00 | - | 131 | 0 |
| - | - | - | - | - | 370.00 | 0.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 380.00 | 1.61 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 385.00 | 0.42 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 390.00 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 395.00 | 0.20 | 0.00 | - | 1 | 0 |
| 126.72 | 0.00 | - | 1 | 0 | 400.00 | 0.19 | 0.00 | - | 11 | 0 |
| 67.05 | 0.00 | - | - | 0 | 405.00 | 0.54 | 0.00 | - | 11 | 0 |
| 122.74 | 0.00 | - | 2 | 0 | 410.00 | 0.12 | 0.00 | - | 22 | 0 |
| - | - | - | - | - | 415.00 | 0.53 | 0.00 | - | 5 | 0 |
| 110.87 | 0.00 | - | 3 | 0 | 420.00 | 0.56 | 0.00 | - | 5 | 0 |
| 102.00 | 0.00 | - | 1 | 0 | 425.00 | 0.15 | 0.00 | - | 1 | 0 |
| 97.99 | 0.00 | - | 3 | 0 | 430.00 | 0.22 | 0.00 | - | 52 | 0 |
| - | - | - | - | - | 435.00 | 0.20 | 0.00 | - | 2 | 0 |
| 88.23 | 0.00 | - | 6 | 0 | 440.00 | 0.13 | 0.00 | - | 1 | 0 |
| 111.85 | 0.00 | - | 1 | 0 | 445.00 | 0.23 | 0.00 | - | 1 | 0 |
| 80.00 | 0.00 | - | 5 | 0 | 450.00 | 0.20 | 0.00 | - | 32 | 0 |
| 70.00 | 0.00 | - | 9 | 0 | 455.00 | 0.22 | 0.00 | - | 1 | 0 |
| 73.00 | 0.00 | - | 1 | 0 | 460.00 | 0.17 | 0.00 | - | 3 | 0 |
| 60.50 | 0.00 | - | 2 | 0 | 465.00 | 0.25 | 0.00 | - | 1 | 0 |
| 78.47 | 0.00 | - | 2 | 0 | 470.00 | 0.21 | 0.00 | - | 1 | 0 |
| 70.00 | 0.00 | - | 1 | 0 | 475.00 | 0.32 | 0.00 | - | 5 | 0 |
| 77.70 | 0.00 | - | 6 | 0 | 480.00 | 0.30 | 0.00 | - | 3 | 0 |
| 49.45 | 0.00 | - | 1 | 0 | 485.00 | 0.22 | 0.00 | - | 4 | 0 |
| 64.32 | 0.00 | - | 5 | 0 | 490.00 | 0.48 | 0.00 | - | 8 | 0 |
| 36.60 | 0.00 | - | 1 | 0 | 495.00 | 0.50 | 0.00 | - | 12 | 0 |
| 55.98 | 0.00 | - | 22 | 0 | 500.00 | 0.60 | 0.00 | - | 7 | 0 |
| 51.47 | 0.00 | - | 1 | 0 | 502.50 | 0.86 | 0.00 | - | - | 0 |
| 49.00 | 0.00 | - | 1 | 0 | 505.00 | 0.47 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 507.50 | 0.50 | 0.00 | - | 1 | 0 |
| 38.18 | 0.00 | - | 2 | 0 | 510.00 | 0.54 | 0.00 | - | 26 | 0 |
| 41.80 | 0.00 | - | 6 | 0 | 512.50 | 1.51 | 0.00 | - | - | 0 |
| 38.31 | 0.00 | - | 1 | 0 | 515.00 | 0.71 | 0.00 | - | 25 | 0 |
| 40.33 | 0.00 | - | 1 | 0 | 517.50 | 1.15 | 0.00 | - | 3 | 0 |
| 21.87 | 0.00 | - | 6 | 0 | 520.00 | 0.99 | 0.00 | - | 20 | 0 |
| 34.25 | 0.00 | - | 3 | 0 | 522.50 | 1.55 | 0.00 | - | 11 | 0 |
| 30.64 | 0.00 | - | 13 | 0 | 525.00 | 1.19 | 0.00 | - | 21 | 0 |
| 29.63 | 0.00 | - | 5 | 0 | 527.50 | 3.18 | 0.00 | - | - | 0 |
| 28.89 | 0.00 | - | 59 | 0 | 530.00 | 2.04 | 0.00 | - | 347 | 0 |
| 17.00 | 0.00 | - | - | 0 | 532.50 | 2.30 | 0.00 | - | 18 | 0 |
| 24.51 | 0.00 | - | 3 | 0 | 535.00 | 2.62 | 0.00 | - | 27 | 0 |
| 21.50 | 0.00 | - | 3 | 0 | 537.50 | 3.11 | 0.00 | - | 21 | 0 |
| 20.05 | 0.00 | - | 44 | 0 | 540.00 | 3.50 | 0.00 | - | 47 | 0 |
| 16.67 | 0.00 | - | 4 | 0 | 542.50 | 4.22 | 0.00 | - | 38 | 0 |
| 16.71 | 0.00 | - | 61 | 0 | 545.00 | 4.93 | 0.00 | - | 29 | 0 |
| 14.54 | 0.00 | - | 29 | 0 | 547.50 | 6.28 | 0.00 | - | 18 | 0 |
| 13.60 | 0.00 | - | 250 | 0 | 550.00 | 7.10 | 0.00 | - | 118 | 0 |
| 12.10 | 0.00 | - | 121 | 0 | 555.00 | 8.98 | 0.00 | - | 35 | 0 |
| 8.40 | 0.00 | - | 140 | 0 | 560.00 | 11.40 | 0.00 | - | 31 | 0 |
| 7.00 | 0.00 | - | 66 | 0 | 565.00 | 18.15 | 0.00 | - | 16 | 0 |
| 5.05 | 0.00 | - | 86 | 0 | 570.00 | 20.20 | 0.00 | - | 5 | 0 |
| 4.10 | 0.00 | - | 457 | 0 | 575.00 | 32.00 | 0.00 | - | - | 0 |
| 2.88 | 0.00 | - | 32 | 0 | 580.00 | - | - | - | - | - |
| 2.13 | 0.00 | - | 31 | 0 | 585.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 66 | 0 | 590.00 | - | - | - | - | - |
| 1.17 | 0.00 | - | 43 | 0 | 595.00 | - | - | - | - | - |
| 0.81 | 0.00 | - | 31 | 0 | 600.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 1 | 0 | 605.00 | - | - | - | - | - |
| 4.25 | 0.00 | - | - | 0 | 610.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 1 | 0 | 615.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 2 | 0 | 620.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | - | 0 | 630.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 4 | 0 | 650.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 3 | 0 | 680.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | - | 0 | 690.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 8 | 0 | 700.00 | 172.54 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.