Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 28, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 310.00 | 0.01 | 0.00 | - | 2 | 36 |
| - | - | - | - | - | 320.00 | 0.07 | 0.00 | - | 2 | 4 |
| 203.18 | 0.00 | - | 3 | 3 | 330.00 | 0.01 | 0.00 | - | 8 | 14 |
| 193.46 | 0.00 | - | 2 | 2 | 340.00 | 0.02 | 0.00 | - | 1 | 10 |
| 173.03 | 0.00 | - | - | 2 | 350.00 | 0.01 | 0.00 | - | 1 | 23 |
| 96.00 | 0.00 | - | 1 | 1 | 360.00 | 0.06 | 0.00 | - | 21 | 25 |
| 152.62 | 0.00 | - | 1 | 2 | 370.00 | 0.01 | 0.00 | - | 1 | 35 |
| - | - | - | - | - | 375.00 | 0.01 | 0.00 | - | 160 | 174 |
| 71.06 | 0.00 | - | 1 | 1 | 380.00 | 0.02 | 0.00 | - | 2 | 36 |
| - | - | - | - | - | 385.00 | 0.01 | 0.00 | - | 6 | 22 |
| 62.06 | 0.00 | - | 1 | 1 | 390.00 | 0.01 | 0.00 | - | 20 | 87 |
| 138.20 | 0.00 | - | 2 | 1 | 395.00 | 0.01 | 0.00 | - | 11 | 21 |
| 126.26 | 0.00 | - | 10 | 31 | 400.00 | 0.01 | 0.00 | - | 28 | 150 |
| 128.20 | 0.00 | - | 4 | 2 | 405.00 | 0.01 | 0.00 | - | 41 | 315 |
| 123.30 | 0.00 | - | 2 | 8 | 410.00 | 0.01 | 0.00 | - | 52 | 81 |
| 118.20 | 0.00 | - | 4 | 2 | 415.00 | 0.01 | 0.00 | - | 52 | 62 |
| 113.35 | 0.00 | - | 2 | 32 | 420.00 | 0.01 | 0.00 | - | 3 | 614 |
| 108.20 | 0.00 | - | 2 | 62 | 425.00 | 0.03 | 0.00 | - | 1 | 288 |
| 103.25 | 0.00 | - | 2 | 31 | 430.00 | 0.03 | 0.00 | - | 21 | 177 |
| 90.20 | 0.00 | - | 4 | 6 | 435.00 | 0.05 | 0.00 | - | 2 | 523 |
| 85.20 | 0.00 | - | 4 | 60 | 440.00 | 0.05 | 0.00 | - | 8 | 215 |
| 90.55 | 0.00 | - | 2 | 2 | 442.50 | 0.69 | 0.00 | - | 2 | 8 |
| 79.86 | 0.00 | - | 3 | 53 | 445.00 | 0.15 | 0.00 | - | 26 | 102 |
| 85.80 | 0.00 | - | 2 | 0 | 447.50 | 0.05 | 0.00 | - | 2 | 12 |
| 83.25 | 0.00 | - | 4 | 122 | 450.00 | 0.05 | 0.00 | - | 3 | 337 |
| 80.85 | 0.00 | - | 2 | 12 | 452.50 | 0.06 | 0.00 | - | 2 | 8 |
| 69.41 | 0.00 | - | 6 | 211 | 455.00 | 0.07 | 0.00 | - | 1 | 120 |
| 75.80 | 0.00 | - | 2 | 24 | 457.50 | 0.05 | 0.00 | - | 1 | 151 |
| 65.40 | 0.00 | - | 2 | 398 | 460.00 | 0.12 | 0.00 | - | 2 | 227 |
| 63.35 | 0.00 | - | 3 | 39 | 462.50 | 0.37 | 0.00 | - | 2 | 6 |
| 59.57 | 0.00 | - | 1 | 107 | 465.00 | 0.09 | 0.00 | - | 1 | 331 |
| 59.60 | 0.00 | - | 1 | 66 | 467.50 | 0.08 | 0.00 | - | 11 | 25 |
| 54.90 | 0.00 | - | 1 | 160 | 470.00 | 0.11 | 0.00 | - | 1 | 282 |
| 57.00 | 0.00 | - | 10 | 10 | 472.50 | 0.06 | 0.00 | - | 1 | 13 |
| 51.20 | 0.00 | - | 1 | 73 | 475.00 | 0.11 | 0.00 | - | 16 | 558 |
| 47.92 | 0.00 | - | 2 | 15 | 477.50 | 0.13 | 0.00 | - | 1 | 18 |
| 45.75 | 0.00 | - | 8 | 107 | 480.00 | 0.12 | 0.00 | - | 46 | 202 |
| 43.07 | 0.00 | - | 2 | 32 | 482.50 | 0.10 | 0.00 | - | 28 | 55 |
| 43.30 | 0.00 | - | 4 | 87 | 485.00 | 0.13 | 0.00 | - | 8 | 184 |
| 46.15 | 0.00 | - | 9 | 17 | 487.50 | 0.10 | 0.00 | - | 7 | 41 |
| 38.00 | 0.00 | - | 6 | 133 | 490.00 | 0.16 | 0.00 | - | 11 | 264 |
| 31.71 | 0.00 | - | 5 | 53 | 495.00 | 0.13 | 0.00 | - | 25 | 186 |
| 25.05 | 0.00 | - | 1 | 255 | 500.00 | 0.27 | 0.00 | - | 181 | 413 |
| 27.22 | 0.00 | - | 1 | 2 | 502.50 | 0.28 | 0.00 | - | 55 | 715 |
| 24.73 | 0.00 | - | 2 | 122 | 505.00 | 0.34 | 0.00 | - | 51 | 357 |
| 21.57 | 0.00 | - | 1 | 17 | 507.50 | 0.46 | 0.00 | - | 26 | 730 |
| 16.50 | 0.00 | - | 8 | 406 | 510.00 | 0.69 | 0.00 | - | 71 | 316 |
| 12.45 | 0.00 | - | 1 | 35 | 512.50 | 0.80 | 0.00 | - | 164 | 480 |
| 13.80 | 0.00 | - | 29 | 107 | 515.00 | 1.17 | 0.00 | - | 258 | 339 |
| 11.36 | 0.00 | - | 6 | 56 | 517.50 | 1.68 | 0.00 | - | 70 | 244 |
| 8.91 | 0.00 | - | 79 | 383 | 520.00 | 2.08 | 0.00 | - | 509 | 622 |
| 7.75 | 0.00 | - | 59 | 105 | 522.50 | 2.80 | 0.00 | - | 135 | 202 |
| 6.08 | 0.00 | - | 880 | 642 | 525.00 | 3.85 | 0.00 | - | 312 | 375 |
| 4.75 | 0.00 | - | 264 | 354 | 527.50 | 4.95 | 0.00 | - | 94 | 246 |
| 3.63 | 0.00 | - | 429 | 610 | 530.00 | 6.35 | 0.00 | - | 58 | 250 |
| 2.62 | 0.00 | - | 219 | 506 | 532.50 | 10.53 | 0.00 | - | 6 | 128 |
| 1.98 | 0.00 | - | 1,388 | 921 | 535.00 | 8.86 | 0.00 | - | 10 | 81 |
| 1.47 | 0.00 | - | 82 | 149 | 537.50 | 12.49 | 0.00 | - | 30 | 35 |
| 1.05 | 0.00 | - | 497 | 548 | 540.00 | 13.73 | 0.00 | - | 1 | 25 |
| 0.79 | 0.00 | - | 124 | 109 | 542.50 | - | - | - | - | - |
| 0.54 | 0.00 | - | 314 | 414 | 545.00 | 20.00 | 0.00 | - | 5 | 15 |
| 0.43 | 0.00 | - | 36 | 83 | 547.50 | 21.25 | 0.00 | - | 2 | 2 |
| 0.32 | 0.00 | - | 230 | 1,005 | 550.00 | 25.45 | 0.00 | - | 6 | 33 |
| 0.17 | 0.00 | - | 136 | 327 | 555.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 88 | 1,298 | 560.00 | 35.30 | 0.00 | - | 1 | 1 |
| 0.09 | 0.00 | - | 61 | 863 | 565.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 93 | 202 | 570.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 375 | 575.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 9 | 144 | 580.00 | 53.87 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 96 | 585.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 30 | 590.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 58 | 595.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 21 | 234 | 600.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | - | 1 | 605.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 9 | 26 | 610.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 602 | 38 | 620.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 70 | 630.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 5 | 73 | 640.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 2 | 15 | 650.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 6 | 660.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | - | 25 | 670.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | - | 8 | 680.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 237 | 238 | 690.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 19 | 678 | 700.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.