Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 270.00 | 0.01 | 0.00 | - | 1 | 2 |
| 190.19 | 0.00 | - | 1 | 1 | 280.00 | 0.12 | 0.00 | - | - | 2 |
| - | - | - | - | - | 285.00 | 0.05 | 0.00 | - | 1 | 30 |
| 175.33 | 0.00 | - | 1 | 1 | 290.00 | 0.04 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 295.00 | 0.01 | 0.00 | - | 115 | 117 |
| - | - | - | - | - | 300.00 | 0.11 | 0.00 | - | 1 | 55 |
| - | - | - | - | - | 305.00 | 0.05 | 0.00 | - | - | 8 |
| 164.85 | 0.00 | - | 1 | 5 | 310.00 | 0.01 | 0.00 | - | 20 | 24 |
| - | - | - | - | - | 315.00 | 0.05 | 0.00 | - | 8 | 29 |
| - | - | - | - | - | 320.00 | 0.27 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 325.00 | 0.52 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 330.00 | 0.49 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 335.00 | 0.20 | 0.00 | - | - | 1 |
| 145.76 | 0.00 | - | 1 | 4 | 340.00 | 0.32 | 0.00 | - | 1 | 9 |
| 118.08 | 0.00 | - | 1 | 1 | 345.00 | 0.45 | 0.00 | - | 18 | 27 |
| 134.24 | 0.00 | - | 2 | 2 | 350.00 | 0.02 | 0.00 | - | 10 | 38 |
| - | - | - | - | - | 355.00 | 0.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 360.00 | 0.10 | 0.00 | - | 4 | 60 |
| - | - | - | - | - | 365.00 | 0.03 | 0.00 | - | 2 | 52 |
| - | - | - | - | - | 370.00 | 0.03 | 0.00 | - | 10 | 2 |
| - | - | - | - | - | 375.00 | 0.05 | 0.00 | - | 2 | 41 |
| 108.00 | +11.36 | +11.75% | 15 | 1 | 380.00 | 0.08 | 0.00 | - | 1 | 134 |
| - | - | - | - | - | 385.00 | 0.07 | 0.00 | - | 4 | 13 |
| 121.82 | 0.00 | - | 1 | 1 | 390.00 | 0.12 | 0.00 | - | 1 | 99 |
| 72.10 | 0.00 | - | 1 | 1 | 395.00 | 0.03 | 0.00 | - | 3 | 35 |
| 87.00 | 0.00 | - | 1 | 332 | 400.00 | 0.07 | 0.00 | - | 3 | 523 |
| 88.95 | 0.00 | - | 3 | 3 | 405.00 | 0.05 | 0.00 | - | 2 | 224 |
| 83.18 | 0.00 | - | - | 11 | 410.00 | 0.12 | 0.00 | - | 1 | 765 |
| 65.15 | 0.00 | - | 2 | 7 | 415.00 | 0.11 | -0.09 | -45.00% | 7 | 484 |
| 63.02 | 0.00 | - | 1 | 2 | 420.00 | 0.11 | 0.00 | - | 20 | 363 |
| 47.50 | 0.00 | - | 1 | 124 | 425.00 | 0.14 | -0.01 | -6.67% | 20 | 1,048 |
| 54.78 | +6.73 | +16.29% | 2 | 7 | 430.00 | 0.11 | -0.03 | -21.43% | 502 | 2,125 |
| 49.48 | +2.43 | +5.45% | 1 | 3 | 435.00 | 0.17 | +0.01 | +6.67% | 5 | 836 |
| 55.00 | 0.00 | - | 9 | 10 | 440.00 | 0.18 | -0.02 | -9.09% | 255 | 1,795 |
| 40.28 | +1.28 | +3.28% | 20 | 44 | 445.00 | 0.32 | +0.01 | +3.23% | 18 | 795 |
| 34.70 | -10.27 | -22.84% | 10 | 33 | 450.00 | 0.34 | -0.10 | -22.73% | 92 | 3,390 |
| 30.75 | 0.00 | - | 6 | 58 | 455.00 | 0.44 | -0.21 | -32.31% | 7 | 1,013 |
| - | - | - | - | - | 457.50 | 0.62 | -0.28 | -31.11% | 140 | 167 |
| 24.50 | +0.25 | +1.03% | 6 | 366 | 460.00 | 0.79 | -0.26 | -24.76% | 47 | 872 |
| - | - | - | - | - | 462.50 | 1.01 | -0.25 | -19.84% | 54 | 30 |
| 20.82 | -3.88 | -15.71% | 42 | 191 | 465.00 | 1.29 | -0.33 | -20.37% | 46 | 477 |
| - | - | - | - | - | 467.50 | 1.81 | -0.13 | -6.70% | 135 | 161 |
| 16.50 | +0.15 | +0.92% | 10 | 498 | 470.00 | 1.90 | -0.59 | -23.69% | 14 | 1,017 |
| 15.15 | -0.17 | -1.11% | 16 | 140 | 472.50 | 2.44 | -0.61 | -20.00% | 23 | 122 |
| 12.17 | +0.06 | +0.50% | 22 | 673 | 475.00 | 3.29 | -0.53 | -13.87% | 69 | 806 |
| 10.40 | 0.00 | - | 5 | 415 | 477.50 | 3.82 | -0.98 | -20.42% | 34 | 240 |
| 8.75 | -0.06 | -0.68% | 70 | 1,372 | 480.00 | 4.79 | -1.21 | -20.65% | 77 | 1,310 |
| 8.10 | +0.67 | +9.02% | 51 | 286 | 482.50 | 6.15 | -0.85 | -12.14% | 57 | 270 |
| 6.35 | +0.20 | +3.25% | 229 | 1,006 | 485.00 | 6.90 | -1.35 | -16.36% | 137 | 1,744 |
| 5.48 | +0.43 | +8.51% | 50 | 340 | 487.50 | 8.05 | -1.45 | -15.26% | 25 | 161 |
| 4.06 | -0.09 | -2.17% | 300 | 572 | 490.00 | 10.07 | -1.38 | -12.05% | 21 | 477 |
| 3.67 | +0.47 | +14.69% | 40 | 519 | 492.50 | 12.06 | -0.94 | -7.23% | 16 | 154 |
| 2.98 | +0.19 | +6.81% | 50 | 1,234 | 495.00 | 15.72 | +0.82 | +5.50% | 10 | 686 |
| 2.33 | -0.27 | -10.38% | 21 | 195 | 497.50 | 16.88 | 0.00 | - | 3 | 166 |
| 1.67 | -0.01 | -0.60% | 251 | 2,034 | 500.00 | 15.30 | -3.70 | -19.47% | 2 | 931 |
| 1.35 | -0.11 | -7.53% | 38 | 71 | 502.50 | 11.35 | 0.00 | - | - | 18 |
| 1.12 | -0.05 | -4.27% | 65 | 999 | 505.00 | 21.85 | +1.22 | +5.91% | 4 | 459 |
| 0.68 | +0.04 | +6.25% | 121 | 2,041 | 510.00 | 25.50 | +2.75 | +12.09% | 7 | 382 |
| 0.37 | -0.04 | -9.76% | 36 | 1,651 | 515.00 | 32.53 | 0.00 | - | 50 | 249 |
| 0.17 | -0.12 | -41.38% | 560 | 1,935 | 520.00 | 34.90 | 0.00 | - | 2 | 231 |
| 0.19 | -0.02 | -9.52% | 15 | 586 | 525.00 | 38.08 | +2.07 | +5.75% | 25 | 54 |
| 0.17 | +0.02 | +13.33% | 22 | 1,048 | 530.00 | 50.25 | 0.00 | - | 70 | 7 |
| 0.15 | +0.02 | +15.38% | 20 | 460 | 535.00 | 51.91 | 0.00 | - | 2 | 6 |
| 0.13 | -0.07 | -35.00% | 2 | 1,288 | 540.00 | 58.05 | 0.00 | - | 76 | 13 |
| 0.08 | -0.04 | -33.33% | 2 | 491 | 545.00 | 61.92 | 0.00 | - | 1 | 2 |
| 0.15 | +0.04 | +36.36% | 11 | 1,151 | 550.00 | 66.94 | 0.00 | - | 298 | 10 |
| 0.13 | +0.04 | +44.44% | 1 | 549 | 555.00 | 74.55 | 0.00 | - | 67 | 9 |
| 0.08 | +0.01 | +14.29% | 4 | 593 | 560.00 | 77.03 | 0.00 | - | 3 | 4 |
| 0.05 | 0.00 | - | 11 | 204 | 565.00 | 82.05 | 0.00 | - | 139 | 15 |
| 0.19 | 0.00 | - | 1 | 365 | 570.00 | 87.52 | 0.00 | - | 2 | 2 |
| 0.05 | 0.00 | - | 9 | 308 | 575.00 | 92.54 | 0.00 | - | 21 | 4 |
| 0.10 | 0.00 | - | 8 | 229 | 580.00 | 99.40 | 0.00 | - | 89 | 10 |
| 0.03 | 0.00 | - | 217 | 127 | 585.00 | 109.12 | 0.00 | - | 2 | 2 |
| 0.03 | 0.00 | - | 2 | 244 | 590.00 | 101.91 | 0.00 | - | 11 | 2 |
| 0.13 | 0.00 | - | 1 | 305 | 595.00 | 109.80 | 0.00 | - | 102 | 11 |
| 0.03 | 0.00 | - | 23 | 1,923 | 600.00 | 124.27 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 4 | 93 | 605.00 | 124.55 | 0.00 | - | 92 | 10 |
| 0.15 | 0.00 | - | 8 | 134 | 610.00 | 126.10 | 0.00 | - | 673 | 0 |
| 0.23 | 0.00 | - | 1 | 451 | 615.00 | 126.66 | 0.00 | - | 11 | 2 |
| 0.27 | 0.00 | - | 10 | 303 | 620.00 | 139.10 | 0.00 | - | 57 | 9 |
| 0.01 | 0.00 | - | 2 | 298 | 625.00 | 149.15 | 0.00 | - | 9 | 0 |
| 0.01 | 0.00 | - | 5 | 289 | 630.00 | 144.95 | 0.00 | - | 47 | 7 |
| 0.05 | 0.00 | - | 2 | 77 | 635.00 | 141.80 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 7 | 118 | 640.00 | 139.73 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 8 | 116 | 645.00 | 140.09 | 0.00 | - | 2 | 0 |
| 0.20 | 0.00 | - | 4 | 339 | 650.00 | 139.85 | 0.00 | - | 2 | 0 |
| 0.28 | 0.00 | - | 3 | 88 | 655.00 | 57.45 | 0.00 | - | 1 | 23 |
| 0.13 | 0.00 | - | 3 | 69 | 660.00 | 104.38 | 0.00 | - | 5 | 0 |
| 0.11 | 0.00 | - | 1 | 26 | 665.00 | 178.35 | 0.00 | - | 1 | 0 |
| 0.72 | 0.00 | - | 1 | 472 | 670.00 | 60.80 | 0.00 | - | 6 | 8 |
| 0.32 | 0.00 | - | 2 | 94 | 675.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 105 | 680.00 | 105.31 | 0.00 | - | - | 0 |
| 7.50 | 0.00 | - | 2 | 19 | 685.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 523 | 690.00 | 182.63 | 0.00 | - | 52 | 0 |
| 0.33 | 0.00 | - | 5 | 24 | 695.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 242 | 700.00 | 134.15 | 0.00 | - | 1 | 0 |
| 0.38 | 0.00 | - | 4 | 7 | 705.00 | - | - | - | - | - |
| 0.79 | 0.00 | - | 1 | 61 | 710.00 | 222.01 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 2 | 16 | 715.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 81 | 720.00 | 225.50 | 0.00 | - | 1 | 0 |
| 3.65 | 0.00 | - | 3 | 18 | 725.00 | 217.80 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 2 | 154 | 730.00 | 222.00 | 0.00 | - | - | 0 |
| 0.35 | 0.00 | - | 1 | 62 | 735.00 | 227.42 | 0.00 | - | - | 0 |
| 0.65 | 0.00 | - | 6 | 326 | 740.00 | 232.10 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 210 | 745.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 199 | 750.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 15 | 755.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 6 | 28 | 760.00 | 186.87 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 1 | 6 | 765.00 | - | - | - | - | - |
| 2.05 | 0.00 | - | 10 | 68 | 770.00 | 191.74 | 0.00 | - | - | 0 |
| 0.28 | 0.00 | - | 10 | 27 | 775.00 | 154.45 | 0.00 | - | - | 0 |
| 1.32 | 0.00 | - | 3 | 104 | 780.00 | 159.35 | 0.00 | - | - | 0 |
| 0.35 | 0.00 | - | 1 | 15 | 785.00 | 204.64 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 78 | 790.00 | 209.73 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 9 | 246 | 800.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 3 | 3 | 805.00 | - | - | - | - | - |
| 2.99 | 0.00 | - | 1 | 15 | 810.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 10 | 33 | 820.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 1 | 825.00 | - | - | - | - | - |
| 1.74 | 0.00 | - | - | 1 | 830.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 3 | 3 | 835.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 4 | 10 | 840.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 35 | 850.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 2 | 7 | 860.00 | 285.97 | 0.00 | - | 2 | 0 |
| 1.20 | 0.00 | - | - | 2 | 870.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 6 | 880.00 | 391.82 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 17 | 140 | 900.00 | 411.91 | 0.00 | - | 8 | 0 |
| 0.26 | 0.00 | - | 1 | 2 | 920.00 | 431.11 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 16 | 76 | 940.00 | 451.83 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.