Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 390.00 | 0.01 | 0.00 | - | 28 | 124 |
| - | - | - | - | - | 392.50 | 0.01 | 0.00 | - | 4 | 76 |
| 87.00 | 0.00 | - | 4 | 5 | 400.00 | 0.05 | -0.04 | -44.44% | 1 | 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 | 0.02 | 0.00 | - | 11 | 73 |
| - | - | - | - | - | 425.00 | 0.05 | 0.00 | - | 3 | 42 |
| 57.68 | 0.00 | - | 3 | 3 | 427.50 | - | - | - | - | - |
| - | - | - | - | - | 430.00 | 0.03 | 0.00 | - | 28 | 175 |
| 53.05 | 0.00 | - | 2 | 2 | 432.50 | 0.32 | 0.00 | - | - | 25 |
| - | - | - | - | - | 435.00 | 0.03 | -0.39 | -92.86% | 11 | 134 |
| - | - | - | - | - | 437.50 | 0.10 | 0.00 | - | 1 | 5 |
| 47.50 | +13.40 | +39.30% | 20 | 1 | 440.00 | 0.06 | -0.38 | -86.36% | 6 | 209 |
| - | - | - | - | - | 442.50 | 0.12 | 0.00 | - | 23 | 22 |
| 42.00 | 0.00 | - | 1 | 2 | 445.00 | 0.06 | -0.08 | -57.14% | 5 | 247 |
| - | - | - | - | - | 447.50 | 0.04 | -0.12 | -75.00% | 1 | 3 |
| 28.79 | 0.00 | - | 12 | 8 | 450.00 | 0.09 | +0.01 | +12.50% | 2 | 342 |
| - | - | - | - | - | 452.50 | 0.09 | -0.02 | -18.18% | 1 | 82 |
| 15.85 | 0.00 | - | 1 | 1 | 455.00 | 0.04 | -0.06 | -60.00% | 13 | 206 |
| 17.40 | 0.00 | - | - | 8 | 457.50 | 0.09 | +0.04 | +80.00% | 4 | 31 |
| 32.09 | +8.30 | +34.89% | 20 | 55 | 460.00 | 0.08 | -0.02 | -20.00% | 24 | 244 |
| 18.25 | 0.00 | - | - | 25 | 462.50 | 0.09 | -0.07 | -43.75% | 3 | 713 |
| 30.78 | 0.00 | - | 2 | 59 | 465.00 | 0.11 | -0.04 | -26.67% | 36 | 288 |
| 27.60 | +1.11 | +4.19% | 2 | 33 | 467.50 | 0.10 | -0.09 | -47.37% | 7 | 163 |
| 19.24 | -6.67 | -25.74% | 7 | 137 | 470.00 | 0.17 | -0.06 | -26.09% | 102 | 897 |
| 16.99 | -6.29 | -27.02% | 11 | 73 | 472.50 | 0.28 | -0.03 | -9.68% | 52 | 253 |
| 13.53 | -7.97 | -37.07% | 11 | 128 | 475.00 | 0.35 | -0.24 | -40.68% | 93 | 406 |
| 19.57 | 0.00 | - | 3 | 303 | 477.50 | 0.68 | 0.00 | - | 63 | 143 |
| 9.30 | -4.20 | -31.11% | 35 | 255 | 480.00 | 1.12 | +0.05 | +4.67% | 128 | 228 |
| 7.31 | -3.89 | -34.73% | 7 | 100 | 482.50 | 1.67 | +0.44 | +35.77% | 123 | 147 |
| 5.15 | -4.80 | -48.24% | 90 | 337 | 485.00 | 2.51 | +0.46 | +22.44% | 228 | 262 |
| 4.60 | -3.78 | -45.11% | 142 | 99 | 487.50 | 3.21 | +0.69 | +27.38% | 1,477 | 132 |
| 3.02 | -3.98 | -56.86% | 310 | 369 | 490.00 | 4.25 | +0.75 | +21.43% | 301 | 413 |
| 2.05 | -3.00 | -59.41% | 197 | 153 | 492.50 | 6.30 | +1.89 | +42.86% | 160 | 83 |
| 1.60 | -2.00 | -55.56% | 1,817 | 1,537 | 495.00 | 6.25 | +0.35 | +5.93% | 70 | 250 |
| 0.90 | -1.57 | -63.56% | 291 | 212 | 497.50 | - | - | - | - | - |
| 0.64 | -1.19 | -65.03% | 527 | 1,021 | 500.00 | 7.20 | -0.66 | -8.40% | 4 | 418 |
| 0.40 | -0.95 | -70.37% | 82 | 103 | 502.50 | - | - | - | - | - |
| 0.22 | -0.71 | -76.34% | 381 | 565 | 505.00 | 16.20 | +2.47 | +17.99% | 1 | 21 |
| 0.17 | -0.52 | -75.36% | 141 | 172 | 507.50 | - | - | - | - | - |
| 0.13 | -0.37 | -74.00% | 197 | 645 | 510.00 | 17.30 | -21.45 | -55.35% | 1 | 1 |
| 0.10 | -0.22 | -68.75% | 13 | 63 | 512.50 | - | - | - | - | - |
| 0.12 | -0.19 | -61.29% | 1,482 | 4,478 | 515.00 | 22.14 | -14.54 | -39.64% | 1 | 1 |
| 0.10 | -0.10 | -50.00% | 3 | 169 | 517.50 | - | - | - | - | - |
| 0.05 | -0.04 | -44.44% | 25 | 774 | 520.00 | 42.67 | 0.00 | - | 3 | 0 |
| 0.08 | +0.02 | +33.33% | 4 | 798 | 525.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1,434 | 4,487 | 530.00 | 55.67 | 0.00 | - | 5 | 0 |
| 0.06 | 0.00 | - | 11 | 20 | 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 |
| 0.03 | +0.02 | +200.00% | 1 | 46 | 550.00 | 72.86 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 10 | 10 | 555.00 | 84.37 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 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 |
| 0.01 | -0.15 | -93.75% | 7 | 0 | 600.00 | 124.29 | 0.00 | - | - | 0 |
| - | - | - | - | - | 615.00 | 142.65 | 0.00 | - | - | 0 |
| - | - | - | - | - | 665.00 | 169.65 | 0.00 | - | 1 | 0 |
| 0.34 | 0.00 | - | 5 | 5 | 680.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.