Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
July 12, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 310.00 | 0.36 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 330.00 | 0.51 | 0.00 | - | 9 | 6 |
| - | - | - | - | - | 350.00 | 0.05 | 0.00 | - | 1 | 9 |
| 108.09 | 0.00 | - | 1 | 1 | 360.00 | 0.05 | 0.00 | - | 21 | 2 |
| - | - | - | - | - | 370.00 | 0.04 | 0.00 | - | 4 | 18 |
| - | - | - | - | - | 380.00 | 1.61 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 385.00 | 0.42 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 390.00 | 0.10 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 395.00 | 0.20 | 0.00 | - | 1 | 10 |
| 126.72 | 0.00 | - | 1 | 2 | 400.00 | 0.19 | 0.00 | - | 11 | 48 |
| 67.05 | 0.00 | - | - | 3 | 405.00 | 0.54 | 0.00 | - | 11 | 16 |
| 122.74 | 0.00 | - | 2 | 0 | 410.00 | 0.12 | 0.00 | - | 22 | 80 |
| - | - | - | - | - | 415.00 | 0.15 | 0.00 | - | 1 | 27 |
| 110.87 | 0.00 | - | 3 | 10 | 420.00 | 0.20 | 0.00 | - | 1 | 34 |
| 102.00 | 0.00 | - | 1 | 3 | 425.00 | 0.15 | 0.00 | - | 1 | 24 |
| 97.99 | 0.00 | - | 3 | 3 | 430.00 | 0.22 | 0.00 | - | 52 | 34 |
| - | - | - | - | - | 435.00 | 0.20 | 0.00 | - | 2 | 26 |
| 88.23 | 0.00 | - | 6 | 509 | 440.00 | 0.13 | 0.00 | - | 1 | 29 |
| 83.30 | 0.00 | - | 2 | 6 | 445.00 | 0.41 | 0.00 | - | 2 | 15 |
| 80.00 | 0.00 | - | 5 | 19 | 450.00 | 0.20 | 0.00 | - | 3 | 23 |
| 70.00 | 0.00 | - | 3 | 20 | 455.00 | 0.33 | 0.00 | - | 3 | 16 |
| 73.00 | 0.00 | - | 1 | 38 | 460.00 | 0.40 | 0.00 | - | 2 | 55 |
| 60.50 | 0.00 | - | 2 | 17 | 465.00 | 0.42 | 0.00 | - | 14 | 38 |
| 64.05 | 0.00 | - | 2 | 41 | 470.00 | 1.03 | 0.00 | - | 20 | 46 |
| 52.20 | 0.00 | - | 1 | 73 | 475.00 | 0.48 | 0.00 | - | 12 | 91 |
| 49.00 | 0.00 | - | 2 | 29 | 480.00 | 0.65 | 0.00 | - | 1 | 86 |
| 49.45 | 0.00 | - | 1 | 7 | 485.00 | 0.83 | 0.00 | - | 3 | 44 |
| 41.44 | 0.00 | - | 3 | 37 | 490.00 | 1.38 | 0.00 | - | 20 | 30 |
| 36.60 | 0.00 | - | 1 | 16 | 495.00 | 1.45 | 0.00 | - | 1 | 42 |
| 28.90 | 0.00 | - | 5 | 59 | 500.00 | 2.43 | 0.00 | - | 36 | 116 |
| 26.10 | 0.00 | - | 8 | 22 | 505.00 | 3.40 | 0.00 | - | 11 | 86 |
| 20.93 | 0.00 | - | 7 | 37 | 510.00 | 3.67 | 0.00 | - | 11 | 89 |
| 17.88 | 0.00 | - | 3 | 56 | 515.00 | 6.25 | 0.00 | - | 20 | 51 |
| 12.85 | 0.00 | - | 6 | 62 | 520.00 | 6.70 | 0.00 | - | 4 | 75 |
| 12.00 | 0.00 | - | 98 | 127 | 525.00 | 8.85 | 0.00 | - | 4 | 66 |
| 9.35 | 0.00 | - | 18 | 144 | 530.00 | 11.75 | 0.00 | - | 2 | 35 |
| 7.25 | 0.00 | - | 20 | 156 | 535.00 | 15.60 | 0.00 | - | 4 | 9 |
| 5.75 | 0.00 | - | 10 | 111 | 540.00 | 17.40 | 0.00 | - | 1 | 9 |
| 4.26 | 0.00 | - | 13 | 48 | 545.00 | - | - | - | - | - |
| 3.15 | 0.00 | - | 49 | 274 | 550.00 | 24.60 | 0.00 | - | 1 | 4 |
| 2.57 | 0.00 | - | 2 | 116 | 555.00 | - | - | - | - | - |
| 1.38 | 0.00 | - | 74 | 140 | 560.00 | 31.82 | 0.00 | - | 2 | 3 |
| 1.47 | 0.00 | - | 42 | 42 | 565.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 2 | 37 | 570.00 | 43.05 | 0.00 | - | - | 1 |
| 0.72 | 0.00 | - | 4 | 79 | 575.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 2 | 35 | 580.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 2 | 9 | 585.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | - | 7 | 590.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 2 | 15 | 600.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | - | 1 | 605.00 | - | - | - | - | - |
| 4.25 | 0.00 | - | - | 1 | 610.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | - | 3 | 615.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 4 | 620.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | - | 1 | 630.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | - | 18 | 680.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.