Mail

Canada markets open in 9 hours 15 minutes

S&P/TSX
22,375.83
+116.63(+0.52%)
S&P 500
5,214.08
+26.41(+0.51%)
DOW
39,387.76
+331.36(+0.85%)
CAD/USD
0.7306
-0.0005(-0.06%)
CRUDE OIL
79.78
+0.52(+0.66%)
Bitcoin CAD
86,036.76
+1,622.78(+1.92%)

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

482.65

-5.45

(-1.12%)

At close: 04:00PM EDT

483.00

+0.35

(+0.07%)

After hours:

07:58PM EDT

In The Money

Show:ListStraddle

Calls

May 10, 2024

Puts

Last Price	Change	% Change	Volume	Open Interest	Strike	Last Price	Change	% Change	Volume	Open Interest
-	-	-	-	-	320.00	0.02	+0.02	-	-	2
155.01	0.00	-	1	1	330.00	-	-	-	-	-
133.82	+17.18	+14.73%	2	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	152
-	-	-	-	-	392.50	0.01	0.00	-	4	80
-	-	-	-	-	397.50	0.01	+0.01	-	-	2
87.00	0.00	-	4	5	400.00	0.05	0.00	-	1	23
-	-	-	-	-	402.50	0.01	+0.01	-	-	1
-	-	-	-	-	405.00	0.07	+0.06	+600.00%	47	0
-	-	-	-	-	410.00	0.05	0.00	-	70	278
-	-	-	-	-	415.00	0.12	0.00	-	21	42
-	-	-	-	-	417.50	0.03	0.00	-	1	0
48.96	0.00	-	2	2	420.00	0.02	0.00	-	6	73
-	-	-	-	-	422.50	0.10	+0.10	-	-	4
-	-	-	-	-	425.00	0.02	-0.03	-60.00%	22	42
57.68	0.00	-	3	3	427.50	-	-	-	-	-
-	-	-	-	-	430.00	0.03	0.00	-	27	175
53.05	0.00	-	2	2	432.50	0.32	0.00	-	-	25
-	-	-	-	-	435.00	0.03	0.00	-	11	133
-	-	-	-	-	437.50	0.10	0.00	-	1	5
47.50	0.00	-	20	20	440.00	0.06	0.00	-	5	204
-	-	-	-	-	442.50	0.09	-0.03	-25.00%	1	22
42.00	0.00	-	1	2	445.00	0.07	+0.01	+16.67%	23	247
-	-	-	-	-	447.50	0.04	0.00	-	1	2
28.79	0.00	-	12	8	450.00	0.08	-0.01	-11.11%	23	341
-	-	-	-	-	452.50	0.09	0.00	-	1	82
15.85	0.00	-	1	1	455.00	0.07	+0.03	+75.00%	30	206
17.40	0.00	-	-	8	457.50	0.09	0.00	-	4	31
21.93	-10.16	-31.66%	10	55	460.00	0.07	-0.01	-12.50%	12	243
18.25	0.00	-	-	25	462.50	0.09	0.00	-	3	713
30.78	0.00	-	2	59	465.00	0.07	-0.04	-36.36%	56	281
27.60	0.00	-	2	32	467.50	0.11	+0.01	+10.00%	5	162
12.50	-6.74	-35.03%	1	136	470.00	0.21	+0.04	+23.53%	113	862
11.00	-5.99	-35.26%	21	73	472.50	0.32	+0.04	+14.29%	74	240
8.40	-5.13	-37.92%	5	124	475.00	0.55	+0.20	+57.14%	77	386
7.08	-12.49	-63.82%	4	303	477.50	0.96	+0.28	+41.18%	173	169
4.00	-5.30	-56.99%	46	242	480.00	1.70	+0.58	+51.79%	334	262
2.70	-4.61	-63.06%	208	97	482.50	2.90	+1.23	+73.65%	507	173
1.60	-3.55	-68.93%	573	360	485.00	4.20	+1.69	+67.33%	365	303
0.95	-3.65	-79.35%	1,138	154	487.50	5.85	+2.64	+82.24%	191	435
0.47	-2.55	-84.44%	702	382	490.00	7.97	+3.72	+87.53%	177	454
0.26	-1.79	-87.32%	234	171	492.50	10.05	+3.75	+59.52%	7	125
0.16	-1.44	-90.00%	190	501	495.00	11.38	+5.13	+82.08%	14	260
0.08	-0.82	-91.11%	118	255	497.50	8.10	+8.10	-	-	46
0.07	-0.57	-89.06%	228	1,038	500.00	13.79	+6.59	+91.53%	1	420
0.05	-0.35	-87.50%	36	133	502.50	11.81	+11.81	-	-	16
0.06	-0.16	-72.73%	94	555	505.00	16.20	0.00	-	1	12
0.06	-0.11	-64.71%	41	202	507.50	-	-	-	-	-
0.06	-0.07	-53.85%	44	709	510.00	17.30	0.00	-	1	0
0.05	-0.05	-50.00%	16	64	512.50	21.75	+21.75	-	-	0
0.05	-0.07	-58.33%	31	5,919	515.00	22.14	0.00	-	1	2
0.10	0.00	-	50	169	517.50	-	-	-	-	-
0.03	-0.02	-40.00%	91	778	520.00	42.67	0.00	-	3	0
0.10	+0.10	-	-	5	522.50	-	-	-	-	-
0.04	-0.04	-50.00%	156	794	525.00	-	-	-	-	-
0.03	-0.03	-50.00%	3	5,916	530.00	55.67	0.00	-	5	0
0.02	0.00	-	155	156	532.50	-	-	-	-	-
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	-	1	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	-0.02	-66.67%	45	45	550.00	72.86	0.00	-	-	0
0.01	-0.05	-83.33%	3	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
0.01	-0.01	-50.00%	5	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	-	5	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	0.00	-	7	7	600.00	124.29	0.00	-	-	0
0.01	+0.01	-	-	1	605.00	-	-	-	-	-
-	-	-	-	-	615.00	142.65	0.00	-	-	0
0.01	+0.01	-	-	10	620.00	-	-	-	-	-
-	-	-	-	-	665.00	169.65	0.00	-	1	0
0.34	0.00	-	5	5	680.00	-	-	-	-	-