Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
August 16, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 240.00 | 0.32 | 0.00 | - | - | 1 |
| - | - | - | - | - | 260.00 | 0.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 270.00 | 0.65 | 0.00 | - | 4 | 7 |
| - | - | - | - | - | 280.00 | 0.62 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 290.00 | 0.45 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 300.00 | 0.77 | 0.00 | - | 5 | 1,373 |
| - | - | - | - | - | 310.00 | 1.15 | 0.00 | - | 2 | 79 |
| - | - | - | - | - | 320.00 | 0.84 | 0.00 | - | 3 | 126 |
| - | - | - | - | - | 330.00 | 1.12 | 0.00 | - | 1 | 31 |
| - | - | - | - | - | 340.00 | 2.07 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 350.00 | 1.57 | 0.00 | - | 1 | 49 |
| - | - | - | - | - | 360.00 | 1.85 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 370.00 | 2.45 | 0.00 | - | 2 | 25 |
| 102.09 | 0.00 | - | 1 | 1 | 380.00 | 3.20 | 0.00 | - | 1 | 74 |
| 102.58 | 0.00 | - | 1 | 2 | 390.00 | 3.60 | 0.00 | - | 7 | 84 |
| 97.10 | 0.00 | - | 1 | 5 | 400.00 | 5.00 | 0.00 | - | 10 | 171 |
| 93.06 | 0.00 | - | 2 | 9 | 410.00 | 6.50 | 0.00 | - | 1 | 51 |
| 88.07 | 0.00 | - | 1 | 7 | 420.00 | 8.40 | 0.00 | - | 1 | 433 |
| 70.30 | 0.00 | - | 1 | 6 | 430.00 | 9.25 | 0.00 | - | 10 | 88 |
| 55.30 | 0.00 | - | 1 | 4 | 440.00 | 12.90 | 0.00 | - | 1 | 383 |
| 50.50 | 0.00 | - | 6 | 12 | 450.00 | 16.00 | 0.00 | - | 5 | 608 |
| 51.35 | 0.00 | - | 1 | 89 | 460.00 | 19.15 | 0.00 | - | 8 | 350 |
| 42.90 | 0.00 | - | 2 | 93 | 470.00 | 22.00 | 0.00 | - | 35 | 242 |
| 36.62 | 0.00 | - | 93 | 139 | 480.00 | 27.30 | 0.00 | - | 231 | 1,128 |
| 31.85 | 0.00 | - | 10 | 112 | 490.00 | 31.00 | 0.00 | - | 8 | 404 |
| 27.15 | 0.00 | - | 22 | 187 | 500.00 | 37.85 | 0.00 | - | 12 | 640 |
| 23.00 | 0.00 | - | 9 | 164 | 510.00 | 41.40 | 0.00 | - | 30 | 135 |
| 19.10 | 0.00 | - | 29 | 206 | 520.00 | 50.40 | 0.00 | - | 31 | 131 |
| 16.30 | 0.00 | - | 3 | 157 | 530.00 | 54.10 | 0.00 | - | 15 | 86 |
| 14.40 | 0.00 | - | 5 | 381 | 540.00 | 65.90 | 0.00 | - | 1 | 60 |
| 11.05 | 0.00 | - | 7 | 148 | 550.00 | 63.33 | 0.00 | - | 2 | 90 |
| 9.23 | 0.00 | - | 30 | 138 | 560.00 | 79.09 | 0.00 | - | 3 | 33 |
| 9.00 | 0.00 | - | 5 | 63 | 570.00 | 93.00 | 0.00 | - | 1 | 25 |
| 8.12 | 0.00 | - | 1 | 56 | 580.00 | 89.20 | 0.00 | - | 2 | 16 |
| 5.70 | 0.00 | - | 2 | 47 | 590.00 | 113.50 | 0.00 | - | 1 | 1 |
| 3.95 | 0.00 | - | 2 | 148 | 600.00 | 108.32 | 0.00 | - | 2 | 1 |
| 3.50 | 0.00 | - | 3 | 177 | 610.00 | 114.68 | 0.00 | - | 31 | 0 |
| 3.10 | 0.00 | - | 1 | 214 | 620.00 | 95.50 | 0.00 | - | 3 | 2 |
| 2.53 | 0.00 | - | 2 | 54 | 630.00 | 81.89 | 0.00 | - | 1 | 0 |
| 1.65 | 0.00 | - | 41 | 106 | 640.00 | 88.84 | 0.00 | - | 1 | 0 |
| 1.69 | 0.00 | - | 1 | 99 | 650.00 | 172.25 | 0.00 | - | 3 | 1 |
| 1.63 | 0.00 | - | 2 | 82 | 660.00 | 127.30 | 0.00 | - | - | 0 |
| 2.10 | 0.00 | - | 1 | 12 | 670.00 | 135.14 | 0.00 | - | - | 0 |
| 1.07 | 0.00 | - | 1 | 64 | 680.00 | 121.30 | 0.00 | - | 6 | 0 |
| 0.67 | 0.00 | - | 4 | 12 | 690.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 8 | 129 | 700.00 | 207.67 | 0.00 | - | - | 0 |
| 0.81 | 0.00 | - | 3 | 27 | 710.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 3 | 6 | 720.00 | 237.37 | 0.00 | - | 1 | 0 |
| 2.32 | 0.00 | - | 1 | 35 | 730.00 | 247.39 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 16 | 31 | 740.00 | 244.34 | 0.00 | - | - | 0 |
| 0.29 | 0.00 | - | 1 | 13 | 750.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 1 | 2 | 760.00 | - | - | - | - | - |
| 2.12 | 0.00 | - | 5 | 80 | 770.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 1 | 118 | 780.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 150 | 790.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 20 | 110 | 800.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 58 | 820.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 7 | 8 | 840.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 4 | 22 | 860.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 49 | 880.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.