Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 16, 2026
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 240.00 | 6.00 | 0.00 | - | 2 | 0 |
| 247.79 | 0.00 | - | 1 | 0 | 250.00 | 6.36 | 0.00 | - | 3 | 0 |
| 246.50 | 0.00 | - | 15 | 0 | 260.00 | 7.40 | 0.00 | - | 1 | 68 |
| 315.00 | 0.00 | - | 1 | 19 | 270.00 | 8.70 | 0.00 | - | 1 | 41 |
| - | - | - | - | - | 280.00 | 9.25 | 0.00 | - | 2 | 0 |
| 261.00 | 0.00 | - | 1 | 10 | 290.00 | 7.31 | 0.00 | - | 1 | 52 |
| 230.55 | 0.00 | - | 1 | 0 | 300.00 | 12.00 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 310.00 | 13.90 | 0.00 | - | 4 | 25 |
| 325.00 | 0.00 | - | 1 | 6 | 320.00 | 12.50 | 0.00 | - | 2 | 17 |
| 226.00 | 0.00 | - | 1 | 5 | 330.00 | 16.35 | 0.00 | - | 1 | 76 |
| 298.20 | 0.00 | - | 5 | 8 | 340.00 | 18.90 | 0.00 | - | 1 | 16 |
| 176.31 | 0.00 | - | 1 | 0 | 350.00 | 21.00 | 0.00 | - | 2 | 0 |
| 169.50 | 0.00 | - | 1 | 0 | 360.00 | 26.00 | 0.00 | - | 2 | 0 |
| 159.00 | 0.00 | - | 2 | 0 | 370.00 | 28.55 | 0.00 | - | 2 | 0 |
| 150.00 | 0.00 | - | 2 | 0 | 380.00 | 26.40 | 0.00 | - | 2 | 0 |
| 239.58 | 0.00 | - | 1 | 1 | 390.00 | 29.05 | 0.00 | - | 2 | 0 |
| 141.55 | 0.00 | - | 2 | 0 | 400.00 | 32.35 | 0.00 | - | 2 | 0 |
| 170.29 | 0.00 | - | 3 | 5 | 410.00 | 36.98 | 0.00 | - | 1 | 0 |
| 136.23 | 0.00 | - | 1 | 0 | 420.00 | 45.45 | 0.00 | - | 1 | 0 |
| 125.00 | 0.00 | - | 4 | 0 | 430.00 | 42.00 | 0.00 | - | 75 | 0 |
| 140.60 | 0.00 | - | 1 | 13 | 440.00 | 45.35 | 0.00 | - | 1 | 0 |
| 111.35 | 0.00 | - | 1 | 0 | 450.00 | 50.00 | 0.00 | - | 1 | 0 |
| 108.35 | 0.00 | - | 1 | 0 | 460.00 | 59.00 | 0.00 | - | 1 | 0 |
| 111.78 | 0.00 | - | 1 | 0 | 470.00 | 66.65 | 0.00 | - | 1 | 0 |
| 109.84 | 0.00 | - | 5 | 0 | 480.00 | 65.52 | 0.00 | - | 5 | 0 |
| 105.80 | 0.00 | - | 3 | 0 | 490.00 | 75.44 | 0.00 | - | 1 | 0 |
| 94.50 | 0.00 | - | 2 | 0 | 500.00 | 81.18 | 0.00 | - | 1 | 0 |
| 97.85 | 0.00 | - | 2 | 0 | 510.00 | 76.75 | 0.00 | - | 1 | 0 |
| 88.28 | 0.00 | - | 1 | 0 | 520.00 | 82.50 | 0.00 | - | 1 | 0 |
| 83.85 | 0.00 | - | 2 | 0 | 530.00 | 67.05 | 0.00 | - | 1 | 20 |
| 78.08 | 0.00 | - | 1 | 0 | 540.00 | 105.34 | 0.00 | - | 5 | 0 |
| 76.00 | 0.00 | - | 14 | 0 | 550.00 | 112.47 | 0.00 | - | 10 | 0 |
| 62.50 | 0.00 | - | 1 | 0 | 560.00 | 118.56 | 0.00 | - | 5 | 0 |
| 74.21 | 0.00 | - | 1 | 0 | 570.00 | 114.95 | 0.00 | - | 5 | 286 |
| 64.20 | 0.00 | - | 3 | 0 | 580.00 | 113.80 | 0.00 | - | 8 | 83 |
| 60.40 | 0.00 | - | 5 | 0 | 590.00 | 102.90 | 0.00 | - | 2 | 12 |
| 63.80 | 0.00 | - | 1 | 0 | 600.00 | 129.00 | 0.00 | - | 1 | 0 |
| 48.26 | 0.00 | - | 6 | 0 | 610.00 | 133.80 | 0.00 | - | 9 | 22 |
| 55.63 | 0.00 | - | 1 | 0 | 620.00 | 145.80 | 0.00 | - | 1 | 0 |
| 44.68 | 0.00 | - | 4 | 0 | 630.00 | 158.80 | 0.00 | - | 5 | 352 |
| 42.29 | 0.00 | - | 4 | 0 | 640.00 | 150.98 | 0.00 | - | 2 | 164 |
| 48.00 | 0.00 | - | 1 | 0 | 650.00 | 176.68 | 0.00 | - | 1 | 18 |
| 41.39 | 0.00 | - | 1 | 0 | 660.00 | 108.50 | 0.00 | - | 1 | 2 |
| 38.97 | 0.00 | - | 10 | 0 | 670.00 | 148.00 | 0.00 | - | 1 | 2 |
| 36.00 | 0.00 | - | 11 | 0 | 680.00 | 194.70 | 0.00 | - | 2 | 2 |
| 73.25 | 0.00 | - | 1 | 2 | 690.00 | - | - | - | - | - |
| 34.84 | 0.00 | - | 2 | 0 | 700.00 | 161.76 | 0.00 | - | 10 | 155 |
| 41.45 | 0.00 | - | 1 | 127 | 710.00 | 235.90 | 0.00 | - | 1 | 0 |
| 34.50 | 0.00 | - | 1 | 0 | 720.00 | 152.88 | 0.00 | - | - | 1 |
| 29.20 | 0.00 | - | 21 | 0 | 730.00 | - | - | - | - | - |
| 27.10 | 0.00 | - | 80 | 0 | 740.00 | 204.25 | 0.00 | - | 2 | 2 |
| 26.82 | 0.00 | - | 1 | 17 | 760.00 | - | - | - | - | - |
| 48.05 | 0.00 | - | 6 | 12 | 780.00 | 281.93 | 0.00 | - | 1 | 2 |
| 18.00 | 0.00 | - | 2 | 0 | 800.00 | 296.88 | 0.00 | - | 2 | 0 |
| 40.71 | 0.00 | - | 2 | 46 | 820.00 | - | - | - | - | - |
| 20.27 | 0.00 | - | 1 | 37 | 840.00 | 309.50 | 0.00 | - | 2 | 0 |
| 33.55 | 0.00 | - | 7 | 49 | 860.00 | 329.40 | 0.00 | - | 2 | 0 |
| 12.75 | 0.00 | - | 149 | 0 | 880.00 | - | - | - | - | - |
| 10.25 | 0.00 | - | 1 | 0 | 900.00 | 397.00 | 0.00 | - | 2 | 0 |
| 10.00 | 0.00 | - | 50 | 0 | 920.00 | - | - | - | - | - |
| 9.88 | 0.00 | - | 1 | 0 | 940.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.