Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 353.92 | 0.00 | - | 1 | 158 | 140.00 | 0.14 | -0.06 | -30.00% | 2 | 424 |
| 431.75 | 0.00 | - | 22 | 17 | 145.00 | 0.15 | 0.00 | - | 3 | 44 |
| 336.24 | 0.00 | - | 11 | 29 | 150.00 | 0.29 | 0.00 | - | 2 | 63 |
| 331.44 | 0.00 | - | 11 | 14 | 155.00 | 0.24 | -0.29 | -54.72% | 2 | 18 |
| 325.00 | 0.00 | - | 1 | 6 | 160.00 | 0.32 | 0.00 | - | 2 | 209 |
| 401.56 | 0.00 | - | 2 | 18 | 165.00 | 0.33 | 0.00 | - | 5 | 35 |
| 352.14 | 0.00 | - | 1 | 2 | 170.00 | 0.34 | 0.00 | - | 10 | 59 |
| 436.82 | 0.00 | - | 1 | 1 | 175.00 | 0.55 | 0.00 | - | 1 | 18 |
| 221.00 | 0.00 | - | 2 | 3 | 180.00 | 0.41 | 0.00 | - | 1 | 135 |
| 360.95 | 0.00 | - | 1 | 7 | 185.00 | 0.80 | 0.00 | - | 3 | 131 |
| 393.86 | 0.00 | - | 1 | 20 | 190.00 | 0.45 | 0.00 | - | 1 | 104 |
| 344.10 | 0.00 | - | 5 | 6 | 195.00 | 0.62 | 0.00 | - | 2 | 25 |
| 284.00 | 0.00 | - | 527 | 226 | 200.00 | 0.50 | 0.00 | - | 537 | 707 |
| 269.45 | 0.00 | - | 7 | 195 | 210.00 | 0.97 | 0.00 | - | 2 | 159 |
| 415.72 | 0.00 | - | 1 | 42 | 220.00 | 0.90 | 0.00 | - | 10 | 259 |
| 322.31 | 0.00 | - | 12 | 34 | 230.00 | 1.00 | 0.00 | - | 11 | 209 |
| 380.50 | 0.00 | - | 1 | 77 | 240.00 | 1.62 | 0.00 | - | 10 | 395 |
| 270.50 | 0.00 | - | 1 | 17 | 250.00 | 1.98 | 0.00 | - | 20 | 477 |
| 362.49 | 0.00 | - | 1 | 12 | 260.00 | 1.74 | 0.00 | - | 1 | 329 |
| 289.95 | 0.00 | - | 1 | 23 | 270.00 | 2.07 | 0.00 | - | 4 | 508 |
| 362.48 | 0.00 | - | 1 | 52 | 280.00 | 2.42 | 0.00 | - | 2 | 397 |
| 198.55 | 0.00 | - | 2 | 22 | 290.00 | 2.44 | -0.46 | -15.86% | 5 | 384 |
| 191.48 | 0.00 | - | 1 | 196 | 300.00 | 3.50 | +0.05 | +1.45% | 1 | 1,423 |
| 184.00 | 0.00 | - | 2 | 30 | 310.00 | 4.65 | 0.00 | - | 1 | 198 |
| 196.15 | 0.00 | - | 2 | 48 | 320.00 | 4.70 | 0.00 | - | 2 | 489 |
| 184.23 | 0.00 | - | 5 | 46 | 330.00 | 6.90 | 0.00 | - | 5 | 550 |
| 145.13 | 0.00 | - | 1 | 189 | 340.00 | 6.71 | +0.31 | +4.84% | 22 | 897 |
| 163.13 | 0.00 | - | 1 | 155 | 350.00 | 7.80 | +0.45 | +6.12% | 1 | 956 |
| 136.06 | 0.00 | - | 1 | 56 | 360.00 | 9.33 | +0.48 | +5.42% | 15 | 1,481 |
| 132.58 | 0.00 | - | 7 | 67 | 370.00 | 10.77 | -0.08 | -0.74% | 1 | 219 |
| 138.97 | 0.00 | - | 36 | 62 | 380.00 | 11.63 | 0.00 | - | 4 | 540 |
| 117.71 | 0.00 | - | 1 | 60 | 390.00 | 16.20 | 0.00 | - | 3 | 408 |
| 125.35 | 0.00 | - | 1 | 236 | 400.00 | 16.66 | +1.26 | +8.18% | 6 | 2,958 |
| 118.20 | 0.00 | - | 2 | 523 | 410.00 | 19.03 | +1.58 | +9.05% | 1 | 660 |
| 106.66 | 0.00 | - | 1 | 800 | 420.00 | 21.81 | +1.81 | +9.05% | 7 | 1,725 |
| 85.15 | 0.00 | - | 1 | 154 | 430.00 | 24.45 | +0.95 | +4.04% | 1 | 433 |
| 84.15 | 0.00 | - | 1 | 304 | 440.00 | 25.95 | 0.00 | - | 12 | 1,211 |
| 88.75 | 0.00 | - | 3 | 462 | 450.00 | 30.25 | 0.00 | - | 3 | 1,598 |
| 78.23 | 0.00 | - | 6 | 295 | 460.00 | 31.80 | 0.00 | - | 8 | 519 |
| 77.40 | 0.00 | - | 1 | 715 | 470.00 | 39.60 | +3.90 | +10.92% | 2 | 516 |
| 63.80 | -4.80 | -7.00% | 4 | 1,211 | 480.00 | 40.60 | 0.00 | - | 7 | 1,145 |
| 58.70 | -8.00 | -11.99% | 3 | 250 | 490.00 | 45.00 | 0.00 | - | 8 | 3,284 |
| 54.80 | -2.95 | -5.11% | 2 | 338 | 500.00 | 53.75 | 0.00 | - | 3 | 1,698 |
| 57.67 | 0.00 | - | 1 | 134 | 510.00 | 64.35 | 0.00 | - | 7 | 546 |
| 48.35 | 0.00 | - | 1 | 324 | 520.00 | 67.65 | 0.00 | - | 1 | 464 |
| 41.75 | -0.05 | -0.12% | 2 | 312 | 530.00 | 76.30 | 0.00 | - | 2 | 591 |
| 38.00 | -6.33 | -14.28% | 1 | 487 | 540.00 | 75.75 | +0.63 | +0.84% | 9 | 327 |
| 39.45 | 0.00 | - | 7 | 264 | 550.00 | 80.28 | 0.00 | - | 1 | 668 |
| 37.00 | 0.00 | - | 3 | 184 | 560.00 | 106.15 | 0.00 | - | 8 | 675 |
| 27.90 | 0.00 | - | 1 | 691 | 570.00 | 93.65 | 0.00 | - | 2 | 107 |
| 24.90 | -3.60 | -12.63% | 7 | 253 | 580.00 | 114.64 | 0.00 | - | 1 | 408 |
| 22.50 | -5.20 | -18.77% | 2 | 591 | 590.00 | 107.70 | 0.00 | - | 4 | 203 |
| 21.60 | -1.15 | -5.05% | 1 | 765 | 600.00 | 115.10 | 0.00 | - | 10 | 847 |
| 16.90 | 0.00 | - | 1 | 263 | 610.00 | 135.40 | 0.00 | - | 2 | 118 |
| 16.74 | -3.41 | -16.92% | 3 | 440 | 620.00 | 130.00 | 0.00 | - | 4 | 173 |
| 16.50 | 0.00 | - | 1 | 863 | 630.00 | 160.00 | 0.00 | - | 1 | 225 |
| 14.45 | 0.00 | - | 1 | 313 | 640.00 | 166.05 | 0.00 | - | 22 | 21 |
| 12.00 | -2.20 | -15.49% | 3 | 395 | 650.00 | 157.20 | 0.00 | - | 2 | 1 |
| 13.29 | 0.00 | - | 16 | 549 | 660.00 | 174.80 | +14.35 | +8.94% | 2 | 0 |
| 9.86 | +1.37 | +16.14% | 2 | 232 | 670.00 | 172.55 | 0.00 | - | 2 | 0 |
| 10.50 | 0.00 | - | 1 | 277 | 680.00 | 152.00 | 0.00 | - | 10 | 11 |
| 7.65 | 0.00 | - | 2 | 84 | 690.00 | 149.65 | 0.00 | - | 2 | 9 |
| 6.80 | -0.83 | -10.88% | 5 | 1,099 | 700.00 | 212.00 | 0.00 | - | 1 | 0 |
| 5.40 | 0.00 | - | 3 | 80 | 710.00 | 121.45 | 0.00 | - | 1 | 5 |
| 6.40 | 0.00 | - | 3 | 120 | 720.00 | 158.00 | 0.00 | - | 6 | 0 |
| 6.15 | 0.00 | - | 1 | 253 | 730.00 | 144.10 | 0.00 | - | 4 | 3 |
| 4.50 | -1.15 | -20.35% | 5 | 272 | 740.00 | 192.25 | 0.00 | - | 1 | 0 |
| 4.00 | 0.00 | - | 1 | 110 | 760.00 | 203.35 | 0.00 | - | 3 | 0 |
| 3.15 | 0.00 | - | 4 | 233 | 780.00 | 240.24 | 0.00 | - | 1 | 1 |
| 2.70 | 0.00 | - | 1 | 540 | 800.00 | 184.60 | 0.00 | - | - | 1 |
| 1.88 | 0.00 | - | 5 | 124 | 820.00 | 299.99 | 0.00 | - | 4 | 0 |
| 1.54 | 0.00 | - | 5 | 439 | 840.00 | 216.77 | 0.00 | - | 2 | 0 |
| 1.60 | 0.00 | - | 100 | 180 | 860.00 | - | - | - | - | - |
| 1.36 | 0.00 | - | 1 | 48 | 880.00 | 291.33 | 0.00 | - | - | 0 |
| 0.87 | -0.55 | -38.73% | 2 | 208 | 900.00 | 291.20 | 0.00 | - | - | 0 |
| 0.84 | 0.00 | - | 2 | 481 | 920.00 | 322.00 | 0.00 | - | 3 | 0 |
| 0.70 | 0.00 | - | 3 | 419 | 940.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.