Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
Calls
March 21, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 250.00 | 2.80 | 0.00 | - | 2 | 105 |
| 229.00 | 0.00 | - | 5 | 5 | 260.00 | 4.35 | 0.00 | - | 5 | 5 |
| 201.16 | 0.00 | - | 1 | 2 | 280.00 | 4.10 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 290.00 | 5.30 | 0.00 | - | 12 | 12 |
| - | - | - | - | - | 300.00 | 4.50 | 0.00 | - | 1 | 32 |
| - | - | - | - | - | 310.00 | 5.36 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 320.00 | 6.14 | 0.00 | - | 3 | 301 |
| 189.23 | 0.00 | - | - | 5 | 330.00 | 7.37 | 0.00 | - | 2 | 43 |
| - | - | - | - | - | 340.00 | 8.20 | 0.00 | - | 1 | 37 |
| 154.30 | 0.00 | - | 1 | 34 | 350.00 | 9.12 | 0.00 | - | 1 | 174 |
| 162.25 | 0.00 | - | - | 31 | 360.00 | 10.90 | 0.00 | - | 1 | 30 |
| 135.10 | 0.00 | - | - | 2 | 370.00 | 12.35 | 0.00 | - | 1 | 141 |
| 144.45 | 0.00 | - | - | 6 | 380.00 | 17.95 | 0.00 | - | 2 | 136 |
| - | - | - | - | - | 390.00 | 16.50 | 0.00 | - | 1 | 40 |
| 108.91 | 0.00 | - | 3 | 9 | 400.00 | 20.56 | 0.00 | - | 2 | 852 |
| 119.50 | 0.00 | - | 2 | 43 | 410.00 | 26.15 | 0.00 | - | 1 | 188 |
| 127.85 | 0.00 | - | 1 | 39 | 420.00 | 24.55 | 0.00 | - | 3 | 190 |
| 108.65 | 0.00 | - | 1 | 61 | 430.00 | 27.45 | 0.00 | - | 1 | 49 |
| 87.99 | 0.00 | - | 2 | 54 | 440.00 | 30.60 | 0.00 | - | 32 | 189 |
| 101.00 | 0.00 | - | 2 | 11 | 450.00 | 33.70 | 0.00 | - | 18 | 160 |
| 91.60 | 0.00 | - | 2 | 96 | 460.00 | 37.55 | 0.00 | - | 1 | 167 |
| 86.50 | 0.00 | - | 1 | 34 | 470.00 | 45.60 | 0.00 | - | 15 | 84 |
| 75.92 | 0.00 | - | 1 | 16 | 480.00 | 50.35 | 0.00 | - | 5 | 134 |
| 67.28 | -0.51 | -0.75% | 1 | 39 | 490.00 | 61.55 | 0.00 | - | 2 | 135 |
| 65.60 | 0.00 | - | 1 | 92 | 500.00 | 55.34 | 0.00 | - | 1 | 295 |
| 61.17 | 0.00 | - | 1 | 14 | 510.00 | 72.42 | 0.00 | - | 3 | 24 |
| 61.00 | 0.00 | - | 20 | 47 | 520.00 | 75.26 | 0.00 | - | 13 | 43 |
| 50.40 | 0.00 | - | 2 | 42 | 530.00 | 88.23 | 0.00 | - | 1 | 21 |
| 49.00 | 0.00 | - | 1 | 40 | 540.00 | 80.45 | +2.80 | +3.61% | 1 | 80 |
| 47.61 | 0.00 | - | 10 | 53 | 550.00 | 82.00 | 0.00 | - | 2 | 33 |
| 35.15 | 0.00 | - | 48 | 39 | 560.00 | 99.27 | 0.00 | - | 1 | 1 |
| 32.66 | 0.00 | - | 5 | 29 | 570.00 | - | - | - | - | - |
| 32.83 | 0.00 | - | 5 | 23 | 580.00 | 119.07 | 0.00 | - | 5 | 10 |
| 36.35 | 0.00 | - | 1 | 4 | 590.00 | 110.76 | 0.00 | - | - | 2 |
| 27.75 | 0.00 | - | 2 | 55 | 600.00 | 118.27 | 0.00 | - | 1 | 4 |
| 31.05 | 0.00 | - | 1 | 78 | 610.00 | 120.10 | 0.00 | - | 1 | 1 |
| 20.40 | 0.00 | - | 7 | 93 | 620.00 | - | - | - | - | - |
| 23.60 | 0.00 | - | 1 | 11 | 630.00 | - | - | - | - | - |
| 18.20 | 0.00 | - | 1 | 11 | 640.00 | 149.74 | 0.00 | - | 2 | 2 |
| 19.40 | 0.00 | - | 14 | 40 | 650.00 | - | - | - | - | - |
| 15.80 | 0.00 | - | 3 | 15 | 660.00 | 186.35 | 0.00 | - | - | 2 |
| 13.58 | 0.00 | - | 18 | 28 | 670.00 | - | - | - | - | - |
| 12.95 | 0.00 | - | 4 | 41 | 680.00 | - | - | - | - | - |
| 11.70 | 0.00 | - | 3 | 16 | 690.00 | - | - | - | - | - |
| 11.50 | 0.00 | - | 1 | 24 | 700.00 | 227.13 | 0.00 | - | 5 | 0 |
| 9.50 | 0.00 | - | - | 2 | 710.00 | - | - | - | - | - |
| 10.75 | 0.00 | - | 1 | 8 | 720.00 | - | - | - | - | - |
| 9.20 | 0.00 | - | 1 | 19 | 730.00 | - | - | - | - | - |
| 38.00 | 0.00 | - | 2 | 13 | 740.00 | - | - | - | - | - |
| 6.30 | 0.00 | - | 1 | 6 | 760.00 | - | - | - | - | - |
| 13.30 | 0.00 | - | 5 | 5 | 780.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 1 | 5 | 800.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 4 | 19 | 820.00 | - | - | - | - | - |
| 2.80 | 0.00 | - | 5 | 10 | 840.00 | - | - | - | - | - |
| 2.85 | 0.00 | - | 3 | 247 | 860.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.