Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
26 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 161.13 | 0.00 | - | 1 | 0 | 300.00 | - | - | - | - | - |
| - | - | - | - | - | 330.00 | 0.72 | 0.00 | - | 6 | 0 |
| 112.23 | 0.00 | - | 1 | 1 | 350.00 | - | - | - | - | - |
| - | - | - | - | - | 360.00 | 1.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 370.00 | 1.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 380.00 | 0.35 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 385.00 | 0.30 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 390.00 | 0.51 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 395.00 | 0.56 | 0.00 | - | 11 | 0 |
| 67.87 | 0.00 | - | 2 | 2 | 400.00 | 0.50 | 0.00 | - | 3 | 3 |
| 63.78 | 0.00 | - | 2 | 2 | 405.00 | 0.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 410.00 | 0.01 | 0.00 | - | 6 | 18 |
| 99.00 | 0.00 | - | - | 0 | 415.00 | 0.48 | 0.00 | - | 3 | 3 |
| 107.74 | 0.00 | - | 1 | 1 | 420.00 | 0.15 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 425.00 | 0.50 | 0.00 | - | 1 | 0 |
| 85.00 | 0.00 | - | 1 | 0 | 430.00 | 0.39 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 435.00 | 0.92 | 0.00 | - | 6 | 0 |
| 90.00 | 0.00 | - | 1 | 0 | 440.00 | 0.25 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 445.00 | 0.20 | 0.00 | - | 2 | 0 |
| 106.00 | 0.00 | - | 1 | 0 | 450.00 | 0.06 | 0.00 | - | 43 | 0 |
| 81.75 | 0.00 | - | 3 | 0 | 455.00 | 0.59 | 0.00 | - | 3 | 0 |
| 70.71 | 0.00 | - | 1 | 0 | 460.00 | 1.52 | 0.00 | - | 3 | 0 |
| 86.00 | 0.00 | - | 1 | 0 | 465.00 | 0.57 | 0.00 | - | 13 | 0 |
| 80.55 | 0.00 | - | 3 | 0 | 470.00 | 0.68 | 0.00 | - | 5 | 0 |
| 44.47 | 0.00 | - | 1 | 4 | 475.00 | 0.65 | 0.00 | - | 11 | 0 |
| 53.00 | 0.00 | - | 9 | 0 | 480.00 | 0.61 | 0.00 | - | 1 | 37 |
| 63.88 | 0.00 | - | 1 | 0 | 485.00 | 0.92 | 0.00 | - | 1 | 0 |
| 40.10 | 0.00 | - | 1 | 8 | 490.00 | 1.16 | 0.00 | - | 2 | 98 |
| 43.08 | 0.00 | - | 1 | 0 | 495.00 | 1.05 | 0.00 | - | 11 | 0 |
| 55.85 | 0.00 | - | 3 | 0 | 500.00 | 1.10 | 0.00 | - | 58 | 139 |
| 50.69 | 0.00 | - | 2 | 11 | 505.00 | 1.71 | 0.00 | - | 3 | 50 |
| 49.87 | 0.00 | - | 2 | 19 | 510.00 | 2.14 | 0.00 | - | 1 | 36 |
| 42.75 | 0.00 | - | 1 | 0 | 515.00 | 2.30 | 0.00 | - | 9 | 0 |
| 37.50 | 0.00 | - | 1 | 0 | 520.00 | 2.88 | 0.00 | - | 56 | 0 |
| 27.47 | 0.00 | - | 10 | 23 | 525.00 | 3.64 | 0.00 | - | 14 | 45 |
| 29.55 | 0.00 | - | 3 | 0 | 530.00 | 5.25 | 0.00 | - | 4 | 37 |
| 28.94 | 0.00 | - | 2 | 34 | 535.00 | 5.90 | 0.00 | - | 14 | 35 |
| 26.00 | 0.00 | - | 5 | 182 | 540.00 | 7.25 | 0.00 | - | 37 | 0 |
| 20.83 | 0.00 | - | 3 | 46 | 545.00 | 9.50 | 0.00 | - | 2 | 0 |
| 20.05 | 0.00 | - | 48 | 106 | 550.00 | 10.55 | 0.00 | - | 14 | 59 |
| 16.50 | 0.00 | - | 26 | 36 | 555.00 | 13.05 | 0.00 | - | 47 | 36 |
| 13.15 | 0.00 | - | 176 | 192 | 560.00 | 15.43 | 0.00 | - | 10 | 10 |
| 12.30 | 0.00 | - | 23 | 0 | 565.00 | 21.22 | 0.00 | - | 21 | 21 |
| 8.65 | 0.00 | - | 47 | 116 | 570.00 | - | - | - | - | - |
| 7.85 | 0.00 | - | 13 | 0 | 575.00 | - | - | - | - | - |
| 5.57 | 0.00 | - | 8 | 0 | 580.00 | - | - | - | - | - |
| 5.10 | 0.00 | - | 56 | 0 | 585.00 | - | - | - | - | - |
| 4.70 | 0.00 | - | 10 | 0 | 590.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 5 | 7 | 595.00 | - | - | - | - | - |
| 2.55 | 0.00 | - | 44 | 320 | 600.00 | 76.50 | 0.00 | - | 2 | 0 |
| 1.86 | 0.00 | - | 6 | 0 | 605.00 | - | - | - | - | - |
| 1.91 | 0.00 | - | 7 | 0 | 610.00 | - | - | - | - | - |
| 1.71 | 0.00 | - | 1 | 0 | 615.00 | - | - | - | - | - |
| 1.06 | 0.00 | - | 1 | 0 | 620.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 2 | 5 | 630.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 1 | 0 | 640.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 4 | 650.00 | - | - | - | - | - |
| 4.35 | 0.00 | - | 1 | 2 | 690.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.