Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
October 18, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 250.00 | 0.84 | 0.00 | - | - | 2 |
| - | - | - | - | - | 260.00 | 0.93 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 270.00 | 0.89 | 0.00 | - | 10 | 422 |
| - | - | - | - | - | 280.00 | 1.32 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 290.00 | 1.70 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 300.00 | 2.10 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 310.00 | 2.29 | 0.00 | - | 14 | 12 |
| - | - | - | - | - | 320.00 | 3.15 | 0.00 | - | 11 | 14 |
| - | - | - | - | - | 330.00 | 2.97 | 0.00 | - | 6 | 31 |
| - | - | - | - | - | 340.00 | 3.65 | 0.00 | - | 8 | 25 |
| - | - | - | - | - | 350.00 | 4.70 | 0.00 | - | 8 | 137 |
| - | - | - | - | - | 360.00 | 6.10 | 0.00 | - | 2 | 50 |
| 134.85 | 0.00 | - | 2 | 2 | 370.00 | 5.95 | 0.00 | - | 7 | 53 |
| 124.55 | 0.00 | - | 16 | 9 | 380.00 | 6.60 | 0.00 | - | 7 | 40 |
| 100.19 | 0.00 | - | 1 | 8 | 390.00 | 8.20 | 0.00 | - | 10 | 57 |
| 91.25 | 0.00 | - | 5 | 6 | 400.00 | 8.75 | 0.00 | - | 1 | 202 |
| 100.10 | 0.00 | - | - | 2 | 410.00 | 12.26 | 0.00 | - | 1 | 188 |
| 172.75 | 0.00 | - | 1 | 1 | 420.00 | 14.85 | 0.00 | - | 15 | 215 |
| 70.02 | 0.00 | - | 2 | 2 | 430.00 | 17.17 | 0.00 | - | 3 | 83 |
| 77.91 | 0.00 | - | 1 | 64 | 440.00 | 20.17 | 0.00 | - | 9 | 218 |
| 65.35 | 0.00 | - | 6 | 19 | 450.00 | 23.65 | 0.00 | - | 9 | 629 |
| 60.60 | 0.00 | - | 1 | 15 | 460.00 | 25.25 | 0.00 | - | 23 | 664 |
| 55.40 | 0.00 | - | 2 | 38 | 470.00 | 28.60 | 0.00 | - | 31 | 477 |
| 58.00 | 0.00 | - | 4 | 30 | 480.00 | 35.55 | 0.00 | - | 3 | 90 |
| 46.34 | 0.00 | - | 3 | 360 | 490.00 | 40.70 | 0.00 | - | 30 | 219 |
| 39.55 | 0.00 | - | 5 | 61 | 500.00 | 42.10 | 0.00 | - | 38 | 98 |
| 42.00 | 0.00 | - | 1 | 32 | 505.00 | 48.45 | 0.00 | - | 1 | 26 |
| 35.00 | 0.00 | - | 1 | 69 | 510.00 | 49.10 | 0.00 | - | 2 | 39 |
| 39.87 | 0.00 | - | 1 | 17 | 515.00 | 55.52 | 0.00 | - | 3 | 46 |
| 31.35 | 0.00 | - | 2 | 41 | 520.00 | 69.50 | 0.00 | - | 1 | 118 |
| 30.31 | 0.00 | - | 1 | 31 | 525.00 | 74.49 | 0.00 | - | 1 | 158 |
| 30.75 | 0.00 | - | 2 | 29 | 530.00 | 61.70 | 0.00 | - | 6 | 119 |
| 27.30 | 0.00 | - | 1 | 22 | 535.00 | 68.50 | 0.00 | - | 6 | 9 |
| 24.10 | 0.00 | - | 1 | 135 | 540.00 | 71.00 | 0.00 | - | 1 | 14 |
| 19.25 | 0.00 | - | 3 | 32 | 545.00 | 81.50 | 0.00 | - | 17 | 84 |
| 22.20 | 0.00 | - | 2 | 80 | 550.00 | 95.00 | 0.00 | - | 1 | 62 |
| 24.65 | 0.00 | - | 2 | 13 | 555.00 | 76.90 | 0.00 | - | 1 | 10 |
| 16.92 | 0.00 | - | 1 | 87 | 560.00 | 100.45 | 0.00 | - | 2 | 23 |
| 22.00 | 0.00 | - | 2 | 54 | 565.00 | 90.71 | 0.00 | - | 35 | 39 |
| 16.10 | 0.00 | - | 1 | 569 | 570.00 | 106.32 | 0.00 | - | 1 | 510 |
| 13.85 | 0.00 | - | 1 | 55 | 575.00 | 89.03 | 0.00 | - | 2 | 16 |
| 18.00 | 0.00 | - | 38 | 127 | 580.00 | 92.29 | 0.00 | - | 2 | 14 |
| 13.25 | 0.00 | - | 4 | 42 | 585.00 | 90.05 | 0.00 | - | - | 0 |
| 10.50 | 0.00 | - | 1 | 23 | 590.00 | 101.08 | 0.00 | - | 2 | 3 |
| 14.45 | 0.00 | - | 4 | 16 | 595.00 | 124.95 | 0.00 | - | 2 | 10 |
| 13.53 | 0.00 | - | 8 | 167 | 600.00 | 130.05 | 0.00 | - | 8 | 18 |
| 8.55 | 0.00 | - | 2 | 48 | 605.00 | 82.20 | 0.00 | - | 31 | 32 |
| 11.85 | 0.00 | - | 1 | 23 | 610.00 | - | - | - | - | - |
| 10.86 | 0.00 | - | 1 | 8 | 615.00 | - | - | - | - | - |
| 8.20 | 0.00 | - | 1 | 31 | 620.00 | 100.40 | 0.00 | - | - | 3 |
| 6.75 | 0.00 | - | 2 | 12 | 625.00 | 104.00 | 0.00 | - | - | 4 |
| 8.82 | 0.00 | - | 1 | 17 | 630.00 | - | - | - | - | - |
| 5.50 | 0.00 | - | 1 | 7 | 635.00 | 151.35 | 0.00 | - | 2 | 1 |
| 6.54 | 0.00 | - | 1 | 28 | 640.00 | 154.11 | 0.00 | - | 3 | 0 |
| 4.90 | 0.00 | - | 4 | 9 | 645.00 | - | - | - | - | - |
| 4.65 | 0.00 | - | 1 | 74 | 650.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 1 | 3 | 655.00 | - | - | - | - | - |
| 5.15 | 0.00 | - | 1 | 15 | 660.00 | 109.29 | 0.00 | - | 1 | 0 |
| 4.35 | 0.00 | - | 3 | 12 | 665.00 | 179.65 | 0.00 | - | 1 | 1 |
| 4.25 | 0.00 | - | 1 | 14 | 670.00 | - | - | - | - | - |
| 3.65 | 0.00 | - | 5 | 16 | 675.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 2 | 26 | 680.00 | - | - | - | - | - |
| 3.91 | 0.00 | - | 2 | 4 | 685.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 50 | 106 | 690.00 | - | - | - | - | - |
| 5.80 | 0.00 | - | 1 | 6 | 695.00 | - | - | - | - | - |
| 5.45 | 0.00 | - | 1 | 37 | 700.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 1 | 2 | 720.00 | - | - | - | - | - |
| 4.40 | 0.00 | - | 2 | 4 | 760.00 | - | - | - | - | - |
| 1.08 | 0.00 | - | 2 | 4 | 780.00 | - | - | - | - | - |
| 0.74 | 0.00 | - | 5 | 11 | 800.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 13 | 820.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 3 | 13 | 840.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 14 | 860.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.