Mail

Canada markets open in 6 hours 16 minutes

S&P/TSX
21,788.48
-60.11(-0.28%)
S&P 500
5,469.30
+21.43(+0.39%)
DOW
39,112.16
-299.05(-0.76%)
CAD/USD
0.7318
-0.0005(-0.07%)
CRUDE OIL
81.36
+0.53(+0.66%)
Bitcoin CAD
84,121.91
+693.04(+0.83%)

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

526.88

+2.71

(+0.52%)

At close: 04:00PM EDT

526.70

-0.18

(-0.03%)

After hours:

07:54PM EDT

In The Money

Show:ListStraddle

Calls

July 5, 2024

Puts

Last Price	Change	% Change	Volume	Open Interest	Strike	Last Price	Change	% Change	Volume	Open Interest
216.52	+70.07	+47.85%	10	10	310.00	0.01	0.00	-	10	89
-	-	-	-	-	320.00	0.01	0.00	-	14	106
-	-	-	-	-	330.00	0.05	0.00	-	1	7
-	-	-	-	-	340.00	0.02	0.00	-	1	24
-	-	-	-	-	350.00	0.06	0.00	-	2	28
-	-	-	-	-	360.00	2.23	0.00	-	10	11
-	-	-	-	-	370.00	0.19	0.00	-	1	11
77.80	0.00	-	1	0	380.00	0.05	0.00	-	210	251
-	-	-	-	-	385.00	1.46	0.00	-	1	104
136.55	0.00	-	1	0	390.00	0.40	0.00	-	1	142
-	-	-	-	-	395.00	0.09	0.00	-	2	102
-	-	-	-	-	400.00	0.10	+0.03	+42.86%	1	103
63.93	0.00	-	-	3	405.00	0.09	-0.05	-35.71%	8	72
115.00	0.00	-	1	7	410.00	0.10	0.00	-	15	59
-	-	-	-	-	415.00	0.19	0.00	-	2	25
45.40	0.00	-	3	1	420.00	1.22	0.00	-	1	27
48.60	0.00	-	1	1	425.00	0.14	0.00	-	1	36
98.65	0.00	-	4	9	430.00	0.07	0.00	-	2	43
36.25	0.00	-	1	2	435.00	0.08	+0.07	+700.00%	14	23
86.85	0.00	-	4	15	440.00	0.10	-0.11	-52.38%	1	56
82.13	0.00	-	9	75	445.00	0.01	-0.10	-90.91%	5	48
66.70	0.00	-	1	78	450.00	0.31	+0.22	+244.44%	105	61
77.03	0.00	-	1	65	455.00	0.24	0.00	-	15	72
72.65	0.00	-	1	170	460.00	0.07	-0.03	-30.00%	10	85
67.00	0.00	-	6	24	465.00	0.41	0.00	-	50	104
58.01	0.00	-	2	24	470.00	0.18	-0.03	-14.29%	5	33
50.99	0.00	-	1	77	475.00	0.20	-0.08	-28.57%	10	37
51.00	0.00	-	2	36	480.00	0.28	+0.07	+33.33%	4	143
41.85	-7.87	-15.83%	3	50	485.00	0.33	-0.10	-23.26%	16	73
39.45	+0.30	+0.77%	1	26	490.00	0.55	-0.03	-5.17%	36	52
40.03	0.00	-	1	22	495.00	0.74	0.00	-	20	38
28.13	+0.87	+3.19%	4	112	500.00	0.81	-0.61	-42.96%	193	240
24.98	0.00	-	4	19	502.50	1.45	-0.02	-1.36%	8	21
22.75	0.00	-	2	113	505.00	1.30	-0.46	-26.14%	80	63
20.34	0.00	-	5	4	507.50	1.92	-0.07	-3.52%	17	75
17.51	-5.64	-24.36%	13	158	510.00	1.85	-1.12	-37.71%	49	102
17.29	-3.71	-17.67%	1	14	512.50	2.53	-0.57	-18.39%	134	18
15.10	-0.18	-1.18%	14	62	515.00	3.12	-1.13	-26.59%	164	174
12.95	-2.45	-15.91%	4	53	517.50	3.80	-0.60	-13.64%	44	31
12.00	+0.72	+6.38%	32	68	520.00	4.40	-1.15	-20.72%	49	220
10.65	+0.15	+1.43%	32	185	522.50	6.05	-0.10	-1.63%	14	155
9.18	+0.03	+0.33%	237	87	525.00	6.25	-1.98	-24.06%	138	232
7.85	+0.58	+7.98%	194	26	527.50	7.50	-1.45	-16.20%	54	55
6.36	+0.23	+3.75%	65	294	530.00	8.85	-2.25	-20.27%	63	101
5.51	+0.41	+8.04%	23	126	532.50	10.20	-1.70	-14.29%	3	59
4.70	+0.25	+5.62%	90	230	535.00	12.80	0.00	-	70	45
3.20	-0.50	-13.51%	23	17	537.50	14.00	-1.63	-10.43%	1	13
3.05	-0.05	-1.61%	353	171	540.00	16.63	0.00	-	3	15
2.60	+0.10	+4.00%	35	64	542.50	-	-	-	-	-
2.03	-0.02	-0.98%	99	142	545.00	21.48	0.00	-	3	4
1.73	-0.72	-29.39%	3	30	547.50	23.80	0.00	-	1	1
1.40	-0.01	-0.71%	154	564	550.00	25.85	-0.03	-0.12%	6	162
0.95	-0.02	-2.06%	16	44	555.00	29.05	0.00	-	3	148
0.55	-0.22	-28.57%	28	103	560.00	28.59	0.00	-	1	6
0.37	-0.24	-39.34%	44	92	565.00	33.19	0.00	-	1	1
0.28	-0.20	-41.67%	48	127	570.00	43.00	0.00	-	22	0
0.28	-0.03	-9.68%	5	75	575.00	-	-	-	-	-
0.14	-0.11	-44.00%	5	74	580.00	-	-	-	-	-
0.42	0.00	-	3	17	585.00	-	-	-	-	-
0.70	0.00	-	-	7	590.00	-	-	-	-	-
0.20	+0.01	+5.26%	13	101	600.00	-	-	-	-	-
0.75	0.00	-	-	1	605.00	-	-	-	-	-
0.13	0.00	-	19	21	610.00	-	-	-	-	-
0.10	0.00	-	1	9	620.00	-	-	-	-	-
0.13	0.00	-	-	8	640.00	-	-	-	-	-
0.15	0.00	-	1	6	650.00	-	-	-	-	-
0.01	0.00	-	126	67	660.00	-	-	-	-	-
0.03	0.00	-	59	44	700.00	-	-	-	-	-