Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
September 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 250.00 | 0.46 | 0.00 | - | 1 | 54 |
| - | - | - | - | - | 260.00 | 0.75 | 0.00 | - | 35 | 36 |
| 242.45 | 0.00 | - | 1 | 2 | 270.00 | 0.60 | 0.00 | - | 5 | 263 |
| - | - | - | - | - | 275.00 | 1.23 | 0.00 | - | 55 | 139 |
| - | - | - | - | - | 280.00 | 0.94 | 0.00 | - | 1 | 35 |
| - | - | - | - | - | 285.00 | 1.25 | 0.00 | - | 2 | 131 |
| - | - | - | - | - | 290.00 | 1.20 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 295.00 | 1.82 | 0.00 | - | 1 | 21 |
| 217.75 | 0.00 | - | 1 | 2 | 300.00 | 1.06 | 0.00 | - | 6 | 95 |
| - | - | - | - | - | 305.00 | 2.25 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 310.00 | 2.75 | 0.00 | - | - | 0 |
| - | - | - | - | - | 315.00 | 1.44 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 320.00 | 2.31 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 325.00 | 1.84 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 330.00 | 2.09 | 0.00 | - | 3 | 18 |
| - | - | - | - | - | 335.00 | 2.20 | 0.00 | - | 4 | 9 |
| - | - | - | - | - | 340.00 | 2.47 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 345.00 | 4.50 | 0.00 | - | 1 | 2 |
| 145.94 | 0.00 | - | 1 | 1 | 350.00 | 3.04 | 0.00 | - | 51 | 858 |
| 280.00 | 0.00 | - | - | 1 | 355.00 | 3.25 | 0.00 | - | 2 | 8 |
| 118.50 | 0.00 | - | 2 | 3 | 360.00 | 3.80 | 0.00 | - | 7 | 38 |
| 181.16 | 0.00 | - | - | 1 | 365.00 | 4.95 | 0.00 | - | 1 | 21 |
| 110.35 | 0.00 | - | 4 | 5 | 370.00 | 5.48 | 0.00 | - | 1 | 42 |
| 115.01 | 0.00 | - | 1 | 3 | 375.00 | 7.80 | 0.00 | - | 5 | 23 |
| 101.85 | 0.00 | - | 7 | 9 | 380.00 | 5.45 | 0.00 | - | 1 | 730 |
| 108.16 | 0.00 | - | 1 | 2 | 385.00 | 6.00 | 0.00 | - | 1 | 44 |
| 100.08 | 0.00 | - | 2 | 3 | 390.00 | 6.50 | 0.00 | - | 11 | 335 |
| - | - | - | - | - | 395.00 | 7.50 | 0.00 | - | 4 | 70 |
| 112.00 | 0.00 | - | 4 | 20 | 400.00 | 8.75 | 0.00 | - | 1 | 390 |
| 212.18 | 0.00 | - | 2 | 1 | 405.00 | 9.14 | 0.00 | - | 5 | 61 |
| 94.30 | 0.00 | - | 1 | 12 | 410.00 | 9.45 | 0.00 | - | 6 | 194 |
| 96.95 | 0.00 | - | 1 | 3 | 415.00 | 10.20 | 0.00 | - | 1 | 230 |
| 92.46 | 0.00 | - | 1 | 3 | 420.00 | 12.50 | 0.00 | - | 2 | 411 |
| 77.80 | 0.00 | - | 10 | 24 | 425.00 | 12.60 | 0.00 | - | 1 | 179 |
| 72.27 | 0.00 | - | 1 | 5 | 430.00 | 13.73 | 0.00 | - | 1 | 572 |
| 182.70 | 0.00 | - | 3 | 3 | 435.00 | 14.65 | 0.00 | - | 3 | 463 |
| 58.35 | 0.00 | - | 1 | 17 | 440.00 | 17.68 | 0.00 | - | 44 | 225 |
| 75.45 | 0.00 | - | 4 | 12 | 445.00 | 17.75 | 0.00 | - | 25 | 204 |
| 63.60 | 0.00 | - | 1 | 35 | 450.00 | 20.90 | 0.00 | - | 55 | 1,728 |
| 68.58 | 0.00 | - | 2 | 41 | 455.00 | 22.60 | 0.00 | - | 2 | 121 |
| 54.75 | 0.00 | - | 7 | 30 | 460.00 | 23.30 | 0.00 | - | 1 | 254 |
| 52.46 | 0.00 | - | 60 | 74 | 465.00 | 26.45 | 0.00 | - | 4 | 217 |
| 50.00 | 0.00 | - | 4 | 63 | 470.00 | 28.58 | 0.00 | - | 2 | 191 |
| 48.10 | 0.00 | - | 4 | 35 | 475.00 | 30.55 | 0.00 | - | 3 | 278 |
| 45.12 | 0.00 | - | 7 | 53 | 480.00 | 32.70 | 0.00 | - | 7 | 750 |
| 42.40 | 0.00 | - | 2 | 44 | 485.00 | 35.40 | 0.00 | - | 47 | 146 |
| 44.35 | 0.00 | - | 1 | 161 | 490.00 | 37.90 | 0.00 | - | 21 | 101 |
| 44.96 | 0.00 | - | 1 | 37 | 495.00 | 40.55 | 0.00 | - | 5 | 164 |
| 35.20 | 0.00 | - | 18 | 307 | 500.00 | 43.08 | 0.00 | - | 2 | 497 |
| 33.05 | 0.00 | - | 12 | 166 | 505.00 | 40.15 | 0.00 | - | 1 | 84 |
| 30.85 | 0.00 | - | 55 | 235 | 510.00 | 42.80 | 0.00 | - | 1 | 220 |
| 30.60 | 0.00 | - | 2 | 61 | 515.00 | 49.20 | 0.00 | - | 1 | 138 |
| 28.75 | 0.00 | - | 31 | 137 | 520.00 | 55.55 | 0.00 | - | 11 | 360 |
| 26.80 | 0.00 | - | 1 | 27 | 525.00 | 57.00 | 0.00 | - | 9 | 60 |
| 23.72 | 0.00 | - | 2 | 49 | 530.00 | 76.73 | 0.00 | - | 1 | 68 |
| 23.40 | 0.00 | - | 1 | 76 | 535.00 | 78.02 | 0.00 | - | 1 | 62 |
| 21.00 | 0.00 | - | 3 | 259 | 540.00 | 66.00 | 0.00 | - | 4 | 188 |
| 20.25 | 0.00 | - | 1 | 116 | 545.00 | 72.50 | 0.00 | - | 1 | 65 |
| 18.85 | 0.00 | - | 1 | 201 | 550.00 | 68.77 | 0.00 | - | 2 | 264 |
| 17.55 | 0.00 | - | 1 | 71 | 555.00 | 95.88 | 0.00 | - | 30 | 75 |
| 16.25 | 0.00 | - | 1 | 166 | 560.00 | 99.88 | 0.00 | - | 1 | 96 |
| 14.50 | 0.00 | - | 4 | 57 | 565.00 | 82.00 | 0.00 | - | 2 | 134 |
| 13.20 | 0.00 | - | 2 | 99 | 570.00 | 96.00 | 0.00 | - | 62 | 223 |
| 12.45 | 0.00 | - | 1 | 62 | 575.00 | 87.71 | 0.00 | - | 2 | 68 |
| 11.50 | 0.00 | - | 1 | 132 | 580.00 | 94.05 | 0.00 | - | 13 | 103 |
| 10.30 | 0.00 | - | 22 | 83 | 585.00 | 98.35 | 0.00 | - | 13 | 40 |
| 9.85 | 0.00 | - | 3 | 225 | 590.00 | 120.45 | 0.00 | - | 11 | 144 |
| 9.50 | 0.00 | - | 4 | 49 | 595.00 | 132.90 | 0.00 | - | 13 | 60 |
| 10.83 | 0.00 | - | 3 | 388 | 600.00 | 129.75 | 0.00 | - | 13 | 56 |
| 5.57 | 0.00 | - | 1 | 55 | 605.00 | 141.90 | 0.00 | - | 30 | 33 |
| 5.90 | 0.00 | - | 1 | 85 | 610.00 | 138.80 | 0.00 | - | 170 | 6 |
| 8.60 | 0.00 | - | 1 | 64 | 615.00 | 143.70 | 0.00 | - | 120 | 3 |
| 6.40 | 0.00 | - | 1 | 71 | 620.00 | 122.97 | 0.00 | - | 20 | 51 |
| 7.35 | 0.00 | - | 2 | 52 | 625.00 | 132.43 | 0.00 | - | 24 | 13 |
| 5.35 | 0.00 | - | 3 | 216 | 630.00 | 136.22 | 0.00 | - | 98 | 0 |
| 6.26 | 0.00 | - | 1 | 126 | 635.00 | 161.40 | 0.00 | - | 9 | 7 |
| 5.75 | 0.00 | - | 2 | 591 | 640.00 | 143.95 | 0.00 | - | 1 | 0 |
| 4.70 | 0.00 | - | 1 | 151 | 645.00 | 165.40 | 0.00 | - | 2 | 2 |
| 3.62 | 0.00 | - | 3 | 119 | 650.00 | 169.15 | 0.00 | - | 30 | 0 |
| 3.25 | 0.00 | - | 1 | 98 | 655.00 | 152.90 | 0.00 | - | 1 | 0 |
| 2.98 | 0.00 | - | 1 | 73 | 660.00 | 125.25 | 0.00 | - | 4 | 2 |
| 3.60 | 0.00 | - | 2 | 109 | 665.00 | 110.85 | 0.00 | - | 2 | 0 |
| 2.63 | 0.00 | - | 2 | 40 | 670.00 | 114.75 | 0.00 | - | 2 | 0 |
| 2.40 | 0.00 | - | 1 | 26 | 675.00 | 143.40 | 0.00 | - | 1 | 7 |
| 2.30 | 0.00 | - | 1 | 74 | 680.00 | 124.75 | 0.00 | - | 1 | 0 |
| 1.35 | 0.00 | - | 5 | 53 | 685.00 | 111.22 | 0.00 | - | 2 | 3 |
| 2.11 | 0.00 | - | 32 | 59 | 690.00 | 136.05 | 0.00 | - | 5 | 0 |
| 2.35 | 0.00 | - | 3 | 62 | 695.00 | 147.50 | 0.00 | - | 4 | 0 |
| 1.44 | 0.00 | - | 2 | 119 | 700.00 | 164.63 | 0.00 | - | 1 | 0 |
| 2.49 | 0.00 | - | 2 | 19 | 705.00 | 227.84 | 0.00 | - | 1 | 0 |
| 3.10 | 0.00 | - | 5 | 136 | 710.00 | 221.99 | 0.00 | - | 1 | 2 |
| 1.20 | 0.00 | - | 9 | 30 | 715.00 | 158.55 | 0.00 | - | 6 | 0 |
| 0.50 | 0.00 | - | 1 | 92 | 720.00 | 122.15 | 0.00 | - | 2 | 29 |
| 1.12 | 0.00 | - | 1 | 17 | 725.00 | 121.85 | 0.00 | - | 2 | 12 |
| 1.05 | 0.00 | - | 1 | 27 | 730.00 | 234.61 | 0.00 | - | 22 | 0 |
| 3.80 | 0.00 | - | 47 | 37 | 735.00 | 239.20 | 0.00 | - | - | 0 |
| 1.05 | 0.00 | - | 1 | 11 | 740.00 | 244.26 | 0.00 | - | - | 0 |
| 14.95 | 0.00 | - | 3 | 16 | 745.00 | - | - | - | - | - |
| 0.72 | 0.00 | - | 1 | 230 | 750.00 | 256.08 | 0.00 | - | - | 0 |
| 2.54 | 0.00 | - | 11 | 43 | 755.00 | 261.85 | 0.00 | - | - | 0 |
| 1.70 | 0.00 | - | 1 | 64 | 760.00 | 153.75 | 0.00 | - | - | 0 |
| 2.06 | 0.00 | - | 90 | 72 | 765.00 | - | - | - | - | - |
| 2.08 | 0.00 | - | 26 | 34 | 770.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 1 | 15 | 775.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 1 | 27 | 780.00 | - | - | - | - | - |
| 9.15 | 0.00 | - | 1 | 41 | 785.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 1 | 23 | 790.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 3 | 10 | 795.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 2 | 131 | 800.00 | 202.90 | 0.00 | - | - | 0 |
| 0.50 | 0.00 | - | 3 | 6 | 805.00 | - | - | - | - | - |
| 5.25 | 0.00 | - | 1 | 22 | 810.00 | - | - | - | - | - |
| 8.76 | 0.00 | - | 10 | 18 | 815.00 | - | - | - | - | - |
| 0.86 | 0.00 | - | 1 | 22 | 820.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 10 | 825.00 | - | - | - | - | - |
| 1.02 | 0.00 | - | 3 | 32 | 830.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 1 | 21 | 840.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 2 | 32 | 860.00 | 229.77 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 1 | 59 | 880.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 7 | 119 | 900.00 | 295.71 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 1 | 722 | 920.00 | 289.29 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 2 | 477 | 940.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.