Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 297.00 | 0.00 | - | 1 | 3 | 240.00 | 2.50 | 0.00 | - | 1 | 400 |
| 254.56 | 0.00 | - | 3 | 17 | 250.00 | 3.50 | 0.00 | - | 2 | 373 |
| - | - | - | - | - | 260.00 | 4.70 | 0.00 | - | 6 | 22 |
| 324.95 | 0.00 | - | 1 | 0 | 270.00 | 4.50 | 0.00 | - | 10 | 19 |
| - | - | - | - | - | 280.00 | 6.00 | 0.00 | - | 1 | 32 |
| 249.00 | 0.00 | - | 1 | 1 | 290.00 | 6.25 | 0.00 | - | 2 | 43 |
| 213.03 | 0.00 | - | 1 | 10 | 300.00 | 6.86 | -1.39 | -16.85% | 1 | 39 |
| 272.00 | 0.00 | - | 10 | 6 | 310.00 | 10.08 | 0.00 | - | 14 | 81 |
| 176.78 | 0.00 | - | - | 100 | 320.00 | 10.35 | 0.00 | - | 2 | 52 |
| 169.60 | 0.00 | - | 1 | 101 | 330.00 | 11.60 | 0.00 | - | 2 | 66 |
| 303.78 | 0.00 | - | - | 11 | 340.00 | 13.45 | 0.00 | - | 15 | 122 |
| 176.23 | 0.00 | - | 100 | 111 | 350.00 | 13.73 | 0.00 | - | 1 | 219 |
| 168.43 | 0.00 | - | 100 | 101 | 360.00 | 19.20 | 0.00 | - | 2 | 27 |
| 252.69 | 0.00 | - | 1 | 4 | 370.00 | 21.65 | 0.00 | - | 3 | 107 |
| 153.45 | 0.00 | - | 2 | 6 | 380.00 | 18.70 | 0.00 | - | 1 | 119 |
| 139.02 | 0.00 | - | 1 | 8 | 390.00 | 23.95 | 0.00 | - | 40 | 144 |
| 140.32 | 0.00 | - | 2 | 35 | 400.00 | 24.53 | 0.00 | - | 1 | 940 |
| 116.40 | 0.00 | - | 1 | 9 | 410.00 | 28.50 | -3.25 | -10.24% | 1 | 147 |
| 132.11 | 0.00 | - | 2 | 16 | 420.00 | 28.50 | 0.00 | - | 1 | 187 |
| 126.60 | 0.00 | - | 1 | 5 | 430.00 | 39.80 | 0.00 | - | 2 | 377 |
| 133.00 | 0.00 | - | 1 | 9 | 440.00 | 37.71 | 0.00 | - | 5 | 311 |
| 106.25 | 0.00 | - | 1 | 22 | 450.00 | 45.00 | 0.00 | - | 6 | 377 |
| 81.50 | 0.00 | - | 1 | 33 | 460.00 | 43.00 | 0.00 | - | 1 | 113 |
| 97.00 | 0.00 | - | 2 | 32 | 470.00 | 50.58 | +3.78 | +8.08% | 1 | 109 |
| 85.38 | +1.59 | +1.90% | 1 | 111 | 480.00 | 50.60 | 0.00 | - | 3 | 442 |
| 86.20 | 0.00 | - | 1 | 79 | 490.00 | 58.67 | 0.00 | - | 1 | 319 |
| 78.95 | 0.00 | - | 5 | 737 | 500.00 | 60.29 | 0.00 | - | 168 | 675 |
| 71.70 | 0.00 | - | 20 | 104 | 520.00 | 75.00 | 0.00 | - | 2 | 197 |
| 61.94 | 0.00 | - | 1 | 181 | 540.00 | 98.53 | 0.00 | - | 30 | 148 |
| 49.01 | 0.00 | - | 1 | 103 | 560.00 | 108.41 | 0.00 | - | 3 | 556 |
| 46.50 | 0.00 | - | 1 | 96 | 580.00 | 123.22 | 0.00 | - | 5 | 55 |
| 41.99 | 0.00 | - | 3 | 296 | 600.00 | 143.17 | 0.00 | - | 1 | 40 |
| 34.23 | 0.00 | - | 1 | 244 | 620.00 | 153.00 | 0.00 | - | 1 | 30 |
| 31.60 | 0.00 | - | 3 | 233 | 640.00 | 178.50 | 0.00 | - | 1 | 162 |
| 25.00 | 0.00 | - | 1 | 86 | 660.00 | 166.67 | 0.00 | - | 2 | 187 |
| 19.85 | 0.00 | - | 4 | 557 | 680.00 | 109.80 | 0.00 | - | 3 | 9 |
| 20.40 | 0.00 | - | 1 | 121 | 700.00 | 150.00 | 0.00 | - | 1 | 3 |
| 14.60 | 0.00 | - | 3 | 86 | 720.00 | 148.75 | 0.00 | - | 6 | 7 |
| 15.50 | 0.00 | - | 8 | 228 | 740.00 | 154.90 | 0.00 | - | 1 | 1 |
| 11.92 | 0.00 | - | 1 | 170 | 760.00 | 156.30 | 0.00 | - | 1 | 1 |
| 14.72 | 0.00 | - | 1 | 190 | 780.00 | - | - | - | - | - |
| 7.85 | -0.15 | -1.88% | 2 | 100 | 800.00 | - | - | - | - | - |
| 6.60 | 0.00 | - | 1 | 102 | 820.00 | 239.20 | 0.00 | - | 2 | 1 |
| 5.35 | 0.00 | - | 15 | 95 | 840.00 | 250.83 | 0.00 | - | 1 | 0 |
| 5.85 | 0.00 | - | 4 | 51 | 860.00 | - | - | - | - | - |
| 4.40 | 0.00 | - | 21 | 28 | 880.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 2 | 22 | 900.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 11 | 53 | 920.00 | - | - | - | - | - |
| 3.14 | +0.34 | +12.14% | 1 | 207 | 940.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.