Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 155.01 | 0.00 | - | 1 | 1 | 330.00 | - | - | - | - | - |
| 116.64 | 0.00 | - | - | 2 | 350.00 | - | - | - | - | - |
| 92.75 | 0.00 | - | - | 1 | 370.00 | - | - | - | - | - |
| - | - | - | - | - | 380.00 | 0.01 | -0.09 | -90.00% | 1 | 19 |
| - | - | - | - | - | 390.00 | 0.01 | -0.12 | -92.31% | 107 | 43 |
| - | - | - | - | - | 392.50 | 0.01 | -0.04 | -80.00% | 50 | 20 |
| 87.00 | 0.00 | - | 4 | 5 | 400.00 | 0.09 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 410.00 | 0.05 | 0.00 | - | 70 | 278 |
| - | - | - | - | - | 415.00 | 0.12 | 0.00 | - | 21 | 42 |
| 48.96 | 0.00 | - | 2 | 2 | 420.00 | 0.04 | 0.00 | - | 1 | 62 |
| - | - | - | - | - | 425.00 | 0.05 | -0.01 | -16.67% | 3 | 42 |
| 57.68 | 0.00 | - | 3 | 3 | 427.50 | - | - | - | - | - |
| - | - | - | - | - | 430.00 | 0.03 | -0.04 | -57.14% | 28 | 176 |
| 53.05 | 0.00 | - | 2 | 2 | 432.50 | 0.32 | 0.00 | - | - | 25 |
| - | - | - | - | - | 435.00 | 1.00 | +0.44 | +78.57% | 1 | 146 |
| - | - | - | - | - | 437.50 | 0.10 | +0.01 | +11.11% | 1 | 5 |
| 34.10 | 0.00 | - | 1 | 1 | 440.00 | 0.01 | -0.03 | -75.00% | 3 | 221 |
| - | - | - | - | - | 442.50 | 0.12 | 0.00 | - | 23 | 22 |
| 42.00 | 0.00 | - | 1 | 2 | 445.00 | 0.14 | +0.08 | +133.33% | 1 | 248 |
| - | - | - | - | - | 447.50 | 0.16 | 0.00 | - | 1 | 3 |
| 28.79 | 0.00 | - | 12 | 8 | 450.00 | 0.08 | +0.01 | +14.29% | 18 | 331 |
| - | - | - | - | - | 452.50 | 0.09 | 0.00 | - | 69 | 82 |
| 15.85 | 0.00 | - | 1 | 1 | 455.00 | 0.09 | +0.01 | +12.50% | 39 | 200 |
| 17.40 | 0.00 | - | - | 8 | 457.50 | 0.05 | -0.05 | -50.00% | 1 | 31 |
| 23.79 | 0.00 | - | 20 | 55 | 460.00 | 0.10 | -0.04 | -28.57% | 6 | 245 |
| 18.25 | 0.00 | - | - | 25 | 462.50 | 0.14 | -0.07 | -33.33% | 21 | 620 |
| 30.78 | +2.43 | +8.57% | 2 | 61 | 465.00 | 0.16 | -0.08 | -38.10% | 34 | 296 |
| 26.49 | 0.00 | - | 2 | 33 | 467.50 | 0.20 | -0.14 | -41.18% | 104 | 168 |
| 25.91 | +2.16 | +9.09% | 5 | 139 | 470.00 | 0.22 | -0.15 | -40.54% | 155 | 933 |
| 23.28 | +1.33 | +6.06% | 1 | 73 | 472.50 | 0.32 | -0.18 | -36.00% | 24 | 184 |
| 21.50 | +2.38 | +12.45% | 1 | 129 | 475.00 | 0.41 | -0.33 | -44.59% | 55 | 369 |
| 19.57 | +2.18 | +12.54% | 3 | 305 | 477.50 | 0.54 | -0.41 | -43.16% | 41 | 141 |
| 10.60 | -4.69 | -30.67% | 2 | 256 | 480.00 | 0.76 | -0.51 | -40.16% | 95 | 208 |
| 13.51 | +0.56 | +4.32% | 6 | 102 | 482.50 | 0.97 | -0.95 | -49.48% | 54 | 127 |
| 11.44 | +0.40 | +3.62% | 38 | 340 | 485.00 | 1.48 | -1.20 | -44.78% | 113 | 207 |
| 10.44 | +0.94 | +9.89% | 12 | 106 | 487.50 | 2.25 | -1.10 | -32.84% | 78 | 91 |
| 7.50 | -0.35 | -4.46% | 83 | 387 | 490.00 | 2.75 | -1.15 | -28.75% | 65 | 375 |
| 6.00 | -0.45 | -6.98% | 250 | 157 | 492.50 | 3.80 | -1.15 | -23.23% | 110 | 124 |
| 4.66 | -0.84 | -15.27% | 163 | 1,544 | 495.00 | 4.00 | -2.30 | -36.51% | 72 | 216 |
| 3.57 | -0.23 | -6.05% | 177 | 186 | 497.50 | - | - | - | - | - |
| 2.64 | -0.61 | -18.77% | 363 | 1,071 | 500.00 | 7.86 | -1.84 | -18.97% | 59 | 386 |
| 1.92 | -0.48 | -20.00% | 72 | 91 | 502.50 | - | - | - | - | - |
| 1.36 | -0.40 | -22.73% | 530 | 595 | 505.00 | 13.73 | 0.00 | - | 3 | 21 |
| 0.93 | -0.46 | -33.09% | 59 | 119 | 507.50 | - | - | - | - | - |
| 0.68 | -0.24 | -26.09% | 119 | 623 | 510.00 | 38.75 | 0.00 | - | 1 | 1 |
| 0.53 | -0.17 | -24.29% | 20 | 73 | 512.50 | - | - | - | - | - |
| 0.33 | -0.23 | -41.07% | 1,794 | 1,651 | 515.00 | 36.68 | 0.00 | - | 2 | 1 |
| 0.28 | -0.10 | -26.32% | 1 | 153 | 517.50 | - | - | - | - | - |
| 0.19 | -0.11 | -36.67% | 46 | 772 | 520.00 | 42.67 | 0.00 | - | 3 | 0 |
| 0.07 | -0.09 | -56.25% | 2 | 798 | 525.00 | - | - | - | - | - |
| 0.03 | -0.04 | -57.14% | 1,764 | 1,647 | 530.00 | 55.67 | 0.00 | - | 5 | 0 |
| 0.05 | -0.02 | -28.57% | 1 | 19 | 535.00 | 40.70 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 1 | 1 | 537.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 11 | 540.00 | 63.65 | 0.00 | - | 1 | 0 |
| 0.11 | 0.00 | - | 5 | 18 | 545.00 | 58.62 | 0.00 | - | 1 | 0 |
| 0.01 | -0.07 | -87.50% | 3 | 49 | 550.00 | 72.86 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 10 | 10 | 555.00 | 84.37 | 0.00 | - | 1 | 0 |
| 0.02 | -0.34 | -94.44% | 1 | 11 | 560.00 | 89.00 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 1 | 3 | 565.00 | 64.00 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 100 | 104 | 570.00 | 94.09 | 0.00 | - | 2 | 0 |
| 0.26 | 0.00 | - | 1 | 3 | 575.00 | 95.00 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 1 | 6 | 580.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 1 | 11 | 585.00 | 109.14 | 0.00 | - | 3 | 0 |
| 0.21 | 0.00 | - | - | 6 | 590.00 | 114.21 | 0.00 | - | - | 0 |
| 0.16 | 0.00 | - | 1 | 0 | 600.00 | 124.29 | 0.00 | - | - | 0 |
| - | - | - | - | - | 615.00 | 142.65 | 0.00 | - | - | 0 |
| - | - | - | - | - | 665.00 | 169.65 | -9.70 | -5.41% | 1 | 0 |
| 0.34 | 0.00 | - | 5 | 5 | 680.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.