Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
July 26, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 161.13 | 0.00 | - | 1 | 1 | 300.00 | - | - | - | - | - |
| - | - | - | - | - | 330.00 | 0.72 | 0.00 | - | 6 | 3 |
| 112.23 | 0.00 | - | 1 | 1 | 350.00 | - | - | - | - | - |
| - | - | - | - | - | 360.00 | 1.40 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 370.00 | 1.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 380.00 | 0.35 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 385.00 | 0.30 | 0.00 | - | 11 | 10 |
| - | - | - | - | - | 390.00 | 0.51 | 0.00 | - | 7 | 20 |
| - | - | - | - | - | 395.00 | 0.56 | 0.00 | - | 11 | 16 |
| 67.87 | 0.00 | - | 2 | 2 | 400.00 | 0.50 | 0.00 | - | 3 | 3 |
| 63.78 | 0.00 | - | 2 | 2 | 405.00 | 0.25 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 410.00 | 0.01 | 0.00 | - | 6 | 18 |
| 99.00 | 0.00 | - | - | 63 | 415.00 | 0.48 | 0.00 | - | 3 | 3 |
| 107.74 | 0.00 | - | 1 | 1 | 420.00 | 0.15 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 425.00 | 0.50 | 0.00 | - | 1 | 22 |
| 85.00 | 0.00 | - | 1 | 0 | 430.00 | 0.39 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 435.00 | 0.92 | 0.00 | - | 6 | 6 |
| 90.00 | 0.00 | - | 1 | 1 | 440.00 | 0.45 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 445.00 | 0.42 | 0.00 | - | 30 | 34 |
| 65.00 | 0.00 | - | 6 | 8 | 450.00 | 0.49 | 0.00 | - | 2 | 41 |
| 81.75 | 0.00 | - | 3 | 75 | 455.00 | 0.59 | 0.00 | - | 3 | 21 |
| 70.71 | 0.00 | - | 1 | 11 | 460.00 | 1.52 | 0.00 | - | 3 | 113 |
| 62.70 | 0.00 | - | 1 | 12 | 465.00 | 0.93 | 0.00 | - | 1 | 85 |
| 59.15 | 0.00 | - | 3 | 4 | 470.00 | 0.99 | 0.00 | - | 6 | 14 |
| 44.47 | 0.00 | - | 1 | 4 | 475.00 | 2.04 | 0.00 | - | 2 | 42 |
| 53.00 | 0.00 | - | 9 | 6 | 480.00 | 1.58 | 0.00 | - | 3 | 36 |
| 46.52 | 0.00 | - | 1 | 1 | 485.00 | 1.92 | 0.00 | - | 6 | 24 |
| 40.10 | 0.00 | - | 5 | 8 | 490.00 | 2.80 | 0.00 | - | 17 | 91 |
| 43.08 | 0.00 | - | 1 | 3 | 495.00 | 4.12 | 0.00 | - | 14 | 29 |
| 33.00 | 0.00 | - | 1 | 282 | 500.00 | 5.05 | 0.00 | - | 8 | 125 |
| 34.00 | 0.00 | - | 21 | 11 | 505.00 | 5.35 | 0.00 | - | 2 | 46 |
| 25.47 | 0.00 | - | 4 | 17 | 510.00 | 6.84 | 0.00 | - | 4 | 18 |
| 21.20 | 0.00 | - | 1 | 50 | 515.00 | 7.88 | 0.00 | - | 4 | 17 |
| 19.75 | 0.00 | - | 1 | 49 | 520.00 | 11.19 | 0.00 | - | 3 | 32 |
| 15.07 | 0.00 | - | 15 | 18 | 525.00 | 13.41 | 0.00 | - | 16 | 33 |
| 12.93 | 0.00 | - | 7 | 41 | 530.00 | 14.50 | 0.00 | - | 7 | 28 |
| 10.37 | 0.00 | - | 9 | 37 | 535.00 | 14.89 | 0.00 | - | 1 | 3 |
| 10.00 | 0.00 | - | 6 | 33 | 540.00 | 22.40 | 0.00 | - | 3 | 7 |
| 6.82 | 0.00 | - | 15 | 7 | 545.00 | 23.20 | 0.00 | - | 8 | 12 |
| 6.45 | 0.00 | - | 27 | 75 | 550.00 | 23.64 | 0.00 | - | 30 | 36 |
| 4.52 | 0.00 | - | 1 | 21 | 555.00 | - | - | - | - | - |
| 4.25 | 0.00 | - | 5 | 48 | 560.00 | - | - | - | - | - |
| 3.35 | 0.00 | - | 13 | 111 | 565.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 4 | 52 | 570.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 12 | 11 | 575.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 13 | 57 | 580.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 1 | 36 | 590.00 | - | - | - | - | - |
| 1.43 | 0.00 | - | - | 2 | 595.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 2 | 287 | 600.00 | 76.50 | 0.00 | - | 2 | 0 |
| 1.50 | 0.00 | - | 1 | 1 | 605.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | - | 150 | 610.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 2 | 5 | 630.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 4 | 650.00 | - | - | - | - | - |
| 4.35 | 0.00 | - | 1 | 2 | 690.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.