Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 320.00 | 0.02 | 0.00 | - | - | 2 |
| 155.01 | 0.00 | - | 1 | 1 | 330.00 | - | - | - | - | - |
| 133.82 | 0.00 | - | 2 | 2 | 350.00 | - | - | - | - | - |
| 112.80 | +20.05 | +21.62% | 1 | 1 | 370.00 | - | - | - | - | - |
| - | - | - | - | - | 380.00 | 0.01 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 390.00 | 0.01 | 0.00 | - | 28 | 152 |
| - | - | - | - | - | 392.50 | 0.01 | 0.00 | - | 4 | 80 |
| - | - | - | - | - | 397.50 | 0.01 | 0.00 | - | - | 2 |
| 87.00 | 0.00 | - | 4 | 5 | 400.00 | 0.05 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 402.50 | 0.01 | 0.00 | - | - | 1 |
| - | - | - | - | - | 405.00 | 0.07 | 0.00 | - | 47 | 47 |
| - | - | - | - | - | 410.00 | 0.05 | 0.00 | - | 70 | 278 |
| - | - | - | - | - | 415.00 | 0.12 | 0.00 | - | 21 | 42 |
| - | - | - | - | - | 417.50 | 0.03 | 0.00 | - | 1 | 1 |
| 48.96 | 0.00 | - | 2 | 2 | 420.00 | 0.02 | 0.00 | - | 6 | 78 |
| - | - | - | - | - | 422.50 | 0.10 | 0.00 | - | - | 4 |
| - | - | - | - | - | 425.00 | 0.01 | -0.01 | -50.00% | 3 | 59 |
| 56.70 | -0.98 | -1.70% | 3 | 3 | 427.50 | - | - | - | - | - |
| - | - | - | - | - | 430.00 | 0.03 | 0.00 | - | 27 | 175 |
| 53.05 | 0.00 | - | 2 | 2 | 432.50 | 0.02 | -0.30 | -93.75% | 127 | 25 |
| - | - | - | - | - | 435.00 | 0.03 | 0.00 | - | 11 | 133 |
| - | - | - | - | - | 437.50 | 0.10 | 0.00 | - | 1 | 5 |
| 47.50 | 0.00 | - | 20 | 20 | 440.00 | 0.02 | -0.04 | -66.67% | 6 | 202 |
| - | - | - | - | - | 442.50 | 0.01 | -0.08 | -88.89% | 40 | 22 |
| 42.00 | 0.00 | - | 1 | 2 | 445.00 | 0.02 | -0.05 | -71.43% | 140 | 232 |
| - | - | - | - | - | 447.50 | 0.01 | -0.03 | -75.00% | 41 | 2 |
| 28.79 | 0.00 | - | 12 | 8 | 450.00 | 0.02 | -0.06 | -75.00% | 158 | 318 |
| - | - | - | - | - | 452.50 | 0.02 | -0.07 | -87.50% | 30 | 82 |
| 15.85 | 0.00 | - | 1 | 1 | 455.00 | 0.01 | -0.06 | -85.71% | 37 | 206 |
| 17.40 | 0.00 | - | - | 8 | 457.50 | 0.05 | -0.04 | -44.44% | 1 | 31 |
| 21.93 | 0.00 | - | 10 | 54 | 460.00 | 0.02 | -0.05 | -71.43% | 25 | 241 |
| 18.25 | 0.00 | - | - | 25 | 462.50 | 0.03 | -0.06 | -66.67% | 10 | 713 |
| 30.78 | 0.00 | - | 2 | 59 | 465.00 | 0.02 | -0.05 | -50.00% | 40 | 303 |
| 27.60 | 0.00 | - | 2 | 32 | 467.50 | 0.05 | -0.06 | -54.55% | 5 | 163 |
| 13.76 | +1.26 | +10.08% | 10 | 136 | 470.00 | 0.04 | -0.17 | -80.95% | 47 | 917 |
| 12.20 | +1.20 | +10.91% | 5 | 87 | 472.50 | 0.03 | -0.29 | -90.62% | 135 | 231 |
| 10.09 | +1.69 | +20.12% | 22 | 125 | 475.00 | 0.05 | -0.50 | -90.91% | 125 | 408 |
| 7.39 | +0.31 | +4.38% | 10 | 306 | 477.50 | 0.04 | -0.92 | -95.83% | 102 | 220 |
| 5.50 | +1.50 | +37.50% | 52 | 258 | 480.00 | 0.15 | -1.55 | -91.18% | 318 | 370 |
| 2.05 | -0.65 | -24.07% | 160 | 162 | 482.50 | 0.39 | -2.51 | -86.55% | 1,042 | 218 |
| 0.49 | -1.11 | -67.68% | 627 | 482 | 485.00 | 1.38 | -2.82 | -67.14% | 154 | 338 |
| 0.30 | -0.65 | -68.42% | 353 | 310 | 487.50 | 2.75 | -3.10 | -52.99% | 40 | 424 |
| 0.06 | -0.41 | -83.67% | 395 | 347 | 490.00 | 4.70 | -3.27 | -41.03% | 63 | 371 |
| 0.03 | -0.23 | -88.46% | 158 | 194 | 492.50 | 8.25 | -1.80 | -17.91% | 12 | 121 |
| 0.05 | -0.11 | -84.62% | 103 | 561 | 495.00 | 10.41 | -0.97 | -8.52% | 8 | 253 |
| 0.04 | -0.04 | -50.00% | 30 | 269 | 497.50 | 8.10 | 0.00 | - | - | 46 |
| 0.03 | -0.04 | -57.14% | 232 | 1,000 | 500.00 | 15.10 | +1.31 | +9.50% | 7 | 160 |
| 0.02 | -0.03 | -60.00% | 48 | 148 | 502.50 | 11.81 | 0.00 | - | - | 5 |
| 0.04 | -0.02 | -50.00% | 105 | 533 | 505.00 | 16.20 | 0.00 | - | 1 | 2 |
| 0.06 | 0.00 | - | 11 | 186 | 507.50 | - | - | - | - | - |
| 0.03 | -0.03 | -50.00% | 67 | 698 | 510.00 | 17.30 | 0.00 | - | 1 | 0 |
| 0.02 | -0.03 | -60.00% | 3 | 66 | 512.50 | 21.75 | 0.00 | - | - | 0 |
| 0.02 | -0.03 | -75.00% | 185 | 5,909 | 515.00 | 30.17 | +8.03 | +36.27% | 1 | 2 |
| 0.03 | -0.07 | -70.00% | 102 | 169 | 517.50 | - | - | - | - | - |
| 0.05 | +0.02 | +66.67% | 54 | 757 | 520.00 | 42.67 | 0.00 | - | 3 | 0 |
| 0.10 | 0.00 | - | - | 5 | 522.50 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 18 | 793 | 525.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 19 | 5,914 | 530.00 | 55.67 | 0.00 | - | 5 | 0 |
| 0.02 | 0.00 | - | 155 | 156 | 532.50 | - | - | - | - | - |
| 0.05 | -0.01 | -16.67% | 1 | 20 | 535.00 | 40.70 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 1 | 1 | 537.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 11 | 540.00 | 63.65 | 0.00 | - | 1 | 0 |
| 0.11 | 0.00 | - | 5 | 18 | 545.00 | 58.62 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 45 | 62 | 550.00 | 72.86 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 3 | 13 | 555.00 | 84.37 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 11 | 560.00 | 89.00 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 1 | 3 | 565.00 | 64.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 109 | 570.00 | 94.09 | 0.00 | - | 2 | 0 |
| 0.02 | -0.24 | -92.31% | 1 | 3 | 575.00 | 95.00 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 5 | 5 | 580.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 1 | 11 | 585.00 | 109.14 | 0.00 | - | 3 | 0 |
| 0.21 | 0.00 | - | - | 6 | 590.00 | 114.21 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 7 | 7 | 600.00 | 124.29 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | - | 1 | 605.00 | - | - | - | - | - |
| - | - | - | - | - | 615.00 | 142.65 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | - | 10 | 620.00 | - | - | - | - | - |
| - | - | - | - | - | 665.00 | 169.65 | 0.00 | - | 1 | 0 |
| 0.34 | 0.00 | - | 5 | 5 | 680.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.