Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 240.00 | 0.32 | 0.00 | - | - | 0 |
| - | - | - | - | - | 260.00 | 0.40 | 0.00 | - | - | 0 |
| - | - | - | - | - | 270.00 | 0.65 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 280.00 | 0.62 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 290.00 | 0.77 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 300.00 | 0.77 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 310.00 | 1.15 | 0.00 | - | 2 | 79 |
| - | - | - | - | - | 320.00 | 0.84 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 330.00 | 1.00 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 340.00 | 2.07 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 350.00 | 2.50 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 360.00 | 1.85 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 370.00 | 2.60 | 0.00 | - | 1 | 0 |
| 102.09 | 0.00 | - | 1 | 0 | 380.00 | 5.15 | 0.00 | - | 1 | 0 |
| 102.58 | 0.00 | - | 1 | 0 | 390.00 | 3.50 | 0.00 | - | 3 | 0 |
| 97.10 | 0.00 | - | 1 | 0 | 400.00 | 4.80 | 0.00 | - | 11 | 0 |
| 93.06 | 0.00 | - | 2 | 0 | 410.00 | 6.45 | 0.00 | - | 6 | 0 |
| 88.07 | 0.00 | - | 1 | 0 | 420.00 | 7.35 | 0.00 | - | 4 | 0 |
| 70.30 | 0.00 | - | 1 | 0 | 430.00 | 9.25 | 0.00 | - | 10 | 0 |
| 55.30 | 0.00 | - | 1 | 0 | 440.00 | 11.41 | 0.00 | - | 23 | 0 |
| 50.50 | 0.00 | - | 6 | 0 | 450.00 | 13.30 | 0.00 | - | 7 | 0 |
| 51.35 | 0.00 | - | 1 | 0 | 460.00 | 16.50 | 0.00 | - | 31 | 0 |
| 51.80 | 0.00 | - | 1 | 0 | 470.00 | 19.55 | 0.00 | - | 11 | 0 |
| 40.65 | 0.00 | - | 7 | 0 | 480.00 | 23.25 | 0.00 | - | 8 | 0 |
| 39.20 | 0.00 | - | 3 | 0 | 490.00 | 27.55 | 0.00 | - | 31 | 0 |
| 34.00 | 0.00 | - | 21 | 0 | 500.00 | 33.15 | 0.00 | - | 458 | 0 |
| 29.20 | 0.00 | - | 31 | 0 | 510.00 | 38.35 | 0.00 | - | 31 | 0 |
| 24.85 | 0.00 | - | 9 | 0 | 520.00 | 45.60 | 0.00 | - | 7 | 0 |
| 20.95 | 0.00 | - | 17 | 0 | 530.00 | 50.24 | 0.00 | - | 4 | 0 |
| 17.65 | 0.00 | - | 13 | 0 | 540.00 | 65.90 | 0.00 | - | 1 | 0 |
| 14.70 | 0.00 | - | 12 | 0 | 550.00 | 63.33 | 0.00 | - | 2 | 0 |
| 11.75 | 0.00 | - | 11 | 0 | 560.00 | 79.09 | 0.00 | - | 3 | 0 |
| 10.60 | 0.00 | - | 1 | 0 | 570.00 | 93.00 | 0.00 | - | 1 | 25 |
| 7.60 | 0.00 | - | 3 | 0 | 580.00 | 89.20 | 0.00 | - | 2 | 0 |
| 7.20 | 0.00 | - | 3 | 0 | 590.00 | 113.50 | 0.00 | - | 1 | 0 |
| 5.74 | 0.00 | - | 13 | 0 | 600.00 | 127.36 | 0.00 | - | 5 | 0 |
| 4.55 | 0.00 | - | 2 | 0 | 610.00 | 114.68 | 0.00 | - | 31 | 0 |
| 4.00 | 0.00 | - | 4 | 0 | 620.00 | 95.50 | 0.00 | - | 3 | 2 |
| 1.90 | 0.00 | - | 1 | 0 | 630.00 | 81.89 | 0.00 | - | 1 | 0 |
| 2.52 | 0.00 | - | 1 | 0 | 640.00 | 88.84 | 0.00 | - | 1 | 0 |
| 1.80 | 0.00 | - | 1 | 0 | 650.00 | 172.25 | 0.00 | - | 3 | 0 |
| 1.14 | 0.00 | - | 1 | 0 | 660.00 | 127.30 | 0.00 | - | - | 0 |
| 2.10 | 0.00 | - | 1 | 0 | 670.00 | 135.14 | 0.00 | - | - | 0 |
| 1.07 | 0.00 | - | 1 | 0 | 680.00 | 121.30 | 0.00 | - | 6 | 0 |
| 0.67 | 0.00 | - | 4 | 0 | 690.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 8 | 0 | 700.00 | - | - | - | - | - |
| 0.81 | 0.00 | - | 3 | 0 | 710.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 3 | 6 | 720.00 | - | - | - | - | - |
| 2.32 | 0.00 | - | 1 | 35 | 730.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 16 | 0 | 740.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 1 | 0 | 750.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 1 | 0 | 760.00 | - | - | - | - | - |
| 2.12 | 0.00 | - | 5 | 80 | 770.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 1 | 0 | 780.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 150 | 790.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 20 | 0 | 800.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 58 | 820.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 3 | 0 | 840.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 4 | 22 | 860.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 880.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.