Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
Calls
May 31, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | - | - | 1 | 320.00 | - | - | - | - | - |
| - | - | - | - | - | 330.00 | 0.36 | 0.00 | - | - | 1 |
| - | - | - | - | - | 340.00 | 0.11 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 360.00 | 0.55 | 0.00 | - | - | 9 |
| - | - | - | - | - | 380.00 | 0.75 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 390.00 | 0.41 | 0.00 | - | 2 | 4 |
| 77.65 | 0.00 | - | - | 1 | 400.00 | 0.21 | +0.03 | +16.67% | 2 | 116 |
| - | - | - | - | - | 405.00 | 0.20 | 0.00 | - | 1 | 48 |
| - | - | - | - | - | 410.00 | 0.24 | 0.00 | - | 25 | 187 |
| - | - | - | - | - | 415.00 | 0.35 | 0.00 | - | 1 | 232 |
| - | - | - | - | - | 420.00 | 0.30 | 0.00 | - | 32 | 434 |
| 53.00 | 0.00 | - | - | 5 | 425.00 | 0.46 | +0.12 | +35.29% | 1 | 650 |
| - | - | - | - | - | 430.00 | 0.63 | +0.05 | +8.62% | 4 | 79 |
| 39.98 | 0.00 | - | - | 4 | 435.00 | 0.74 | -0.12 | -13.95% | 52 | 199 |
| 56.67 | 0.00 | - | 1 | 2 | 440.00 | 0.98 | -0.18 | -15.52% | 58 | 247 |
| 41.55 | 0.00 | - | 10 | 9 | 445.00 | 1.24 | -0.25 | -16.78% | 6 | 204 |
| 36.09 | 0.00 | - | 2 | 303 | 450.00 | 2.03 | -0.01 | -0.49% | 14 | 69 |
| 32.37 | -11.11 | -25.55% | 2 | 8 | 455.00 | 2.54 | -0.21 | -7.64% | 17 | 59 |
| 39.03 | 0.00 | - | 1 | 8 | 460.00 | 3.48 | -0.02 | -0.57% | 13 | 114 |
| 25.20 | -7.20 | -22.22% | 1 | 30 | 465.00 | 4.53 | +0.10 | +2.26% | 4 | 320 |
| 19.35 | -1.06 | -5.19% | 1 | 458 | 470.00 | 5.76 | -0.24 | -4.00% | 17 | 148 |
| 17.06 | 0.00 | - | 3 | 109 | 475.00 | 7.16 | -0.54 | -7.01% | 5 | 64 |
| 14.95 | +1.10 | +7.94% | 25 | 90 | 480.00 | 9.27 | -0.59 | -5.98% | 10 | 58 |
| 12.25 | +1.20 | +10.86% | 68 | 69 | 485.00 | 11.85 | +0.21 | +1.80% | 116 | 26 |
| 9.85 | +1.05 | +11.93% | 115 | 220 | 490.00 | 14.45 | -0.45 | -3.02% | 109 | 58 |
| 7.80 | +0.30 | +4.00% | 61 | 680 | 495.00 | 14.75 | -1.65 | -10.06% | 1 | 84 |
| 6.00 | +0.33 | +5.82% | 21 | 227 | 500.00 | 19.50 | 0.00 | - | 4 | 31 |
| 4.60 | +0.50 | +12.20% | 16 | 137 | 505.00 | 18.66 | 0.00 | - | 1 | 22 |
| 3.58 | +0.61 | +20.54% | 71 | 198 | 510.00 | 21.09 | 0.00 | - | 1 | 7 |
| 2.60 | -0.10 | -3.70% | 21 | 128 | 515.00 | 25.08 | 0.00 | - | 2 | 17 |
| 2.00 | +0.24 | +13.64% | 7 | 181 | 520.00 | 48.00 | 0.00 | - | 4 | 8 |
| 1.34 | +0.06 | +4.69% | 2 | 104 | 525.00 | 56.20 | 0.00 | - | 1 | 3 |
| 0.90 | 0.00 | - | 6 | 81 | 530.00 | 49.00 | 0.00 | - | 1 | 5 |
| 0.70 | -0.01 | -1.41% | 2 | 42 | 535.00 | 49.00 | 0.00 | - | 1 | 1 |
| 0.55 | -0.03 | -5.17% | 11 | 41 | 540.00 | 60.00 | 0.00 | - | 1 | 0 |
| 0.37 | -0.63 | -63.00% | 9 | 18 | 545.00 | 60.04 | 0.00 | - | - | 0 |
| 0.43 | 0.00 | - | 4 | 54 | 550.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 2 | 8 | 555.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 3 | 7 | 560.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 1 | 0 | 565.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 1 | 2 | 570.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 1 | 585.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | - | 1 | 600.00 | - | - | - | - | - |
| - | - | - | - | - | 605.00 | 111.13 | 0.00 | - | - | 0 |
| - | - | - | - | - | 610.00 | 116.15 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.