Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
December 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 240.00 | 0.99 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 250.00 | 1.76 | 0.00 | - | 2 | 0 |
| 248.50 | 0.00 | - | 1 | 2 | 260.00 | 1.81 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 270.00 | 1.68 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 280.00 | 2.47 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 290.00 | 2.82 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 300.00 | 4.00 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 310.00 | 3.43 | 0.00 | - | 1 | 0 |
| 167.60 | 0.00 | - | 2 | 0 | 320.00 | 3.97 | 0.00 | - | 3 | 0 |
| 252.91 | 0.00 | - | 3 | 3 | 330.00 | 4.54 | 0.00 | - | 3 | 0 |
| 182.68 | 0.00 | - | 2 | 1 | 340.00 | 6.92 | 0.00 | - | 10 | 0 |
| 161.25 | 0.00 | - | 2 | 0 | 350.00 | 6.70 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 360.00 | 8.35 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 370.00 | 12.09 | 0.00 | - | 101 | 0 |
| 139.98 | 0.00 | - | - | 1 | 380.00 | 11.35 | 0.00 | - | 1 | 0 |
| 128.90 | 0.00 | - | 4 | 0 | 390.00 | 12.45 | 0.00 | - | 5 | 0 |
| 102.80 | 0.00 | - | 2 | 0 | 400.00 | 15.32 | 0.00 | - | 1 | 0 |
| 99.73 | 0.00 | - | 1 | 0 | 410.00 | 17.75 | 0.00 | - | 7 | 0 |
| 104.30 | 0.00 | - | 2 | 0 | 420.00 | 20.29 | 0.00 | - | 6 | 0 |
| 112.15 | 0.00 | - | 2 | 7 | 430.00 | 24.10 | 0.00 | - | 4 | 0 |
| 81.70 | 0.00 | - | 2 | 0 | 440.00 | 24.12 | 0.00 | - | 3 | 0 |
| 82.95 | 0.00 | - | 1 | 0 | 450.00 | 29.75 | 0.00 | - | 3 | 0 |
| 74.16 | 0.00 | - | 1 | 0 | 460.00 | 30.17 | 0.00 | - | 1 | 0 |
| 65.71 | 0.00 | - | 2 | 0 | 470.00 | 35.45 | 0.00 | - | 3 | 0 |
| 60.31 | 0.00 | - | 1 | 0 | 480.00 | 42.40 | 0.00 | - | 1 | 0 |
| 55.24 | 0.00 | - | 1 | 0 | 490.00 | 45.02 | 0.00 | - | 1 | 0 |
| 53.80 | 0.00 | - | 2 | 0 | 500.00 | 48.87 | 0.00 | - | 5 | 0 |
| 41.75 | 0.00 | - | 5 | 0 | 510.00 | 57.70 | 0.00 | - | 1 | 0 |
| 41.55 | 0.00 | - | 1 | 0 | 520.00 | 76.80 | 0.00 | - | 1 | 0 |
| 37.96 | 0.00 | - | 4 | 0 | 530.00 | 64.02 | 0.00 | - | 3 | 0 |
| 32.70 | 0.00 | - | 1 | 0 | 540.00 | 87.41 | 0.00 | - | 1 | 0 |
| 31.09 | 0.00 | - | 1 | 0 | 550.00 | 80.04 | 0.00 | - | 1 | 0 |
| 27.60 | 0.00 | - | 1 | 0 | 560.00 | 99.37 | 0.00 | - | 1 | 0 |
| 26.00 | 0.00 | - | 1 | 0 | 570.00 | 104.00 | 0.00 | - | 1 | 0 |
| 24.25 | 0.00 | - | 16 | 0 | 580.00 | 109.90 | 0.00 | - | 1 | 0 |
| 24.28 | 0.00 | - | 2 | 0 | 590.00 | 104.00 | 0.00 | - | 20 | 0 |
| 17.75 | 0.00 | - | 1 | 0 | 600.00 | 114.60 | 0.00 | - | 10 | 0 |
| 15.34 | 0.00 | - | 8 | 0 | 610.00 | 122.35 | 0.00 | - | 5 | 0 |
| 17.74 | 0.00 | - | 3 | 0 | 620.00 | 144.19 | 0.00 | - | 52 | 0 |
| 11.00 | 0.00 | - | 1 | 0 | 630.00 | 136.00 | 0.00 | - | 2 | 41 |
| 14.00 | 0.00 | - | 1 | 0 | 640.00 | 157.84 | 0.00 | - | 1 | 2 |
| 10.19 | 0.00 | - | 3 | 0 | 650.00 | 150.95 | 0.00 | - | 2 | 0 |
| 8.55 | 0.00 | - | 1 | 0 | 660.00 | 183.65 | 0.00 | - | 12 | 0 |
| 6.35 | 0.00 | - | 4 | 0 | 670.00 | 84.45 | 0.00 | - | - | 1 |
| 6.25 | 0.00 | - | 2 | 0 | 680.00 | 138.30 | 0.00 | - | 4 | 3 |
| 5.43 | 0.00 | - | 1 | 0 | 690.00 | 92.35 | 0.00 | - | 1 | 1 |
| 5.47 | 0.00 | - | 6 | 0 | 700.00 | 156.80 | 0.00 | - | 1 | 0 |
| 4.69 | 0.00 | - | 2 | 0 | 710.00 | - | - | - | - | - |
| 3.95 | 0.00 | - | 2 | 0 | 720.00 | 131.80 | 0.00 | - | 3 | 2 |
| 4.45 | 0.00 | - | 1 | 0 | 730.00 | - | - | - | - | - |
| 3.40 | 0.00 | - | 1 | 0 | 740.00 | - | - | - | - | - |
| 2.80 | 0.00 | - | 1 | 0 | 760.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 51 | 0 | 780.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 5 | 0 | 800.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 2 | 0 | 820.00 | - | - | - | - | - |
| 1.06 | 0.00 | - | 1 | 0 | 840.00 | - | - | - | - | - |
| 2.13 | 0.00 | - | 1 | 9 | 860.00 | - | - | - | - | - |
| 2.60 | 0.00 | - | 1 | 87 | 880.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 1 | 0 | 900.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 1 | 0 | 920.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 4 | 0 | 940.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.