Australia markets open in 3 hours 35 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
518.74-6.57 (-1.25%)
At close: 04:00PM EDT
518.47 -0.27 (-0.05%)
After hours: 04:25PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240621C001650002024-05-20 9:30AM EDT165.00318.39349.40358.650.00-13395.12%
ADBE240621C001700002024-06-17 3:44PM EDT170.00348.68345.00353.60+35.25+11.25%42418.95%
ADBE240621C001750002023-10-19 3:21PM EDT175.00388.10431.20436.750.00-101,760.50%
ADBE240621C001800002023-03-01 12:00PM EDT180.00161.55215.00224.000.00--10.00%
ADBE240621C001950002024-03-11 10:28AM EDT195.00361.30291.20294.950.00-100.00%
ADBE240621C002000002024-04-08 9:40AM EDT200.00280.00286.90295.950.00-160.00%
ADBE240621C002100002024-06-14 9:31AM EDT210.00322.44304.45312.950.00-12482.91%
ADBE240621C002200002024-03-13 9:44AM EDT220.00368.84257.55261.450.00-110.00%
ADBE240621C002300002023-11-27 4:57PM EDT230.00396.97369.55374.500.00-2111,284.13%
ADBE240621C002400002023-11-13 10:57AM EDT240.00353.86388.10394.000.00-211,503.37%
ADBE240621C002500002024-05-22 3:27PM EDT250.00234.20264.50273.700.00-2047266.31%
ADBE240621C002600002024-05-08 9:32AM EDT260.00232.320.000.000.00-1260.00%
ADBE240621C002650002024-06-14 10:24AM EDT265.00262.33250.40258.750.00-11277.15%
ADBE240621C002700002024-04-26 3:32PM EDT270.00210.00204.30207.900.00-1390.00%
ADBE240621C002800002024-03-26 3:47PM EDT280.00232.40192.95198.700.00-11280.00%
ADBE240621C002900002023-10-12 2:06PM EDT290.00283.00316.35322.800.00-1431,059.89%
ADBE240621C003000002024-06-04 3:59PM EDT300.00149.45215.80223.000.00-1211222.75%
ADBE240621C003100002023-10-12 10:59AM EDT310.00274.98298.60303.850.00-148991.39%
ADBE240621C003200002024-06-13 11:50AM EDT320.00139.15194.55203.800.00-337187.60%
ADBE240621C003300002024-06-14 2:06PM EDT330.00195.74184.55194.000.00-146182.13%
ADBE240621C003400002024-06-12 12:27PM EDT340.00130.25175.05183.800.00-3150177.93%
ADBE240621C003450002024-06-17 10:29AM EDT345.00164.24170.00178.80+25.94+18.76%22171.48%
ADBE240621C003500002024-06-14 12:22PM EDT350.00176.33165.25173.500.00-250165.23%
ADBE240621C003550002024-04-19 9:56AM EDT355.00120.00128.60132.500.00-220.00%
ADBE240621C003600002024-06-12 12:26PM EDT360.00110.10155.45163.800.00-2760163.33%
ADBE240621C003700002024-06-14 12:22PM EDT370.00155.85145.05153.100.00-289131.54%
ADBE240621C003750002024-05-24 12:26PM EDT375.00109.85140.00148.100.00-11125.59%
ADBE240621C003800002024-06-14 9:39AM EDT380.00139.05136.50142.30-6.63-4.55%5209135.55%
ADBE240621C003850002024-05-07 3:53PM EDT385.00112.5073.1077.400.00--40.00%
ADBE240621C003900002024-06-14 9:30AM EDT390.00140.52125.00133.800.00-1244125.68%
ADBE240621C004000002024-06-14 1:49PM EDT400.00125.21115.00123.850.00-39101116.80%
ADBE240621C004050002024-06-07 12:07PM EDT405.0063.24110.00118.150.00-13100.10%
ADBE240621C004075002024-06-13 11:08AM EDT407.5054.00107.15116.000.00-2097.90%
ADBE240621C004100002024-06-17 1:54PM EDT410.00110.60105.00113.35-4.10-3.57%56799.61%
ADBE240621C004150002024-06-13 3:11PM EDT415.0049.55100.00108.450.00-1396.83%
ADBE240621C004175002024-06-14 9:30AM EDT417.50114.5397.25106.450.00-1198.24%
ADBE240621C004200002024-06-17 10:17AM EDT420.0093.9295.00103.20-11.58-10.98%118688.09%
ADBE240621C004250002024-06-17 10:36AM EDT425.0087.4390.0098.20-12.95-12.90%24883.84%
ADBE240621C004300002024-06-17 10:36AM EDT430.0082.4185.0592.00-13.59-14.16%2110125.00%
ADBE240621C004350002024-06-17 12:52PM EDT435.0082.4081.0088.95-7.60-8.44%316194.36%
ADBE240621C004375002024-06-14 11:39AM EDT437.5087.6877.9085.450.00-3175.54%
ADBE240621C004400002024-06-17 1:46PM EDT440.0079.5475.1082.85-6.40-7.45%2570366.70%
ADBE240621C004425002024-06-14 2:48PM EDT442.5083.2773.1081.500.00-1484.13%
ADBE240621C004450002024-06-17 2:38PM EDT445.0074.4870.0075.85-5.70-7.11%79795.70%
ADBE240621C004475002024-06-14 9:33AM EDT447.5077.0567.2576.350.00-11470.02%
ADBE240621C004500002024-06-17 3:37PM EDT450.0071.7865.0572.00-3.58-4.75%461,047101.69%
ADBE240621C004525002024-06-14 3:53PM EDT452.5060.0063.0570.85-13.03-17.84%13668.60%
ADBE240621C004550002024-06-17 11:45AM EDT455.0055.0860.0068.25-15.55-22.02%715259.33%
ADBE240621C004575002024-06-17 10:53AM EDT457.5053.8559.2065.55-14.20-20.87%518870.73%
ADBE240621C004600002024-06-17 3:42PM EDT460.0060.0056.7062.75-6.00-9.09%8090066.19%
ADBE240621C004625002024-06-17 3:32PM EDT462.5058.0054.2060.00-4.76-7.58%2624661.96%
ADBE240621C004650002024-06-17 3:03PM EDT465.0054.6051.7057.75-5.57-9.26%6261261.43%
ADBE240621C004675002024-06-17 12:07PM EDT467.5045.0047.7055.80-13.00-22.41%416851.49%
ADBE240621C004700002024-06-17 3:23PM EDT470.0051.0946.4051.30-4.56-8.19%8271272.72%
ADBE240621C004725002024-06-17 3:23PM EDT472.5048.5144.2550.35-4.87-9.12%3624855.18%
ADBE240621C004750002024-06-17 2:36PM EDT475.0044.4941.7547.05-6.07-12.01%1445272.86%
ADBE240621C004775002024-06-14 3:40PM EDT477.5047.5539.3045.60-0.69-1.43%124952.00%
ADBE240621C004800002024-06-17 3:48PM EDT480.0040.7736.3041.00-5.23-11.37%1861,25059.05%
ADBE240621C004825002024-06-17 2:42PM EDT482.5036.0034.0039.75-7.63-17.49%323965.26%
ADBE240621C004850002024-06-17 3:39PM EDT485.0036.3930.5537.75-4.81-11.67%5998765.42%
ADBE240621C004875002024-06-17 12:43PM EDT487.5027.4029.3534.85-12.10-30.63%325559.77%
ADBE240621C004900002024-06-17 3:36PM EDT490.0030.0027.8532.60-6.35-17.00%1091,85658.15%
ADBE240621C004925002024-06-17 2:47PM EDT492.5026.4125.2530.60-8.04-23.34%810857.85%
ADBE240621C004950002024-06-17 3:50PM EDT495.0024.9020.3028.80-6.32-20.24%5938158.34%
ADBE240621C004975002024-06-17 12:17PM EDT497.5017.3519.3523.90-10.92-38.63%436641.49%
ADBE240621C005000002024-06-17 3:59PM EDT500.0020.2018.9020.95-6.93-25.54%5642,17435.67%
ADBE240621C005025002024-06-17 3:22PM EDT502.5018.9016.2021.10-5.10-20.44%10713746.77%
ADBE240621C005050002024-06-17 3:59PM EDT505.0016.4514.7016.40-6.19-25.75%1931,18831.98%
ADBE240621C005075002024-06-17 1:22PM EDT507.5012.9512.2514.50-6.61-33.79%863031.69%
ADBE240621C005100002024-06-17 3:59PM EDT510.0011.8011.1512.50-6.50-36.93%1,19492530.46%
ADBE240621C005125002024-06-17 3:57PM EDT512.5010.009.2011.40-6.50-39.39%1,2174032.78%
ADBE240621C005150002024-06-17 3:49PM EDT515.008.416.709.00-5.99-38.67%1,64038728.88%
ADBE240621C005175002024-06-17 3:59PM EDT517.507.006.657.65-5.73-44.49%5495128.99%
ADBE240621C005200002024-06-17 3:59PM EDT520.005.555.456.10-5.55-50.00%3,7431,76927.67%
ADBE240621C005225002024-06-17 3:59PM EDT522.504.754.305.00-4.85-50.52%47028527.61%
ADBE240621C005250002024-06-17 3:58PM EDT525.003.703.354.00-4.70-54.40%1,8851,51827.36%
ADBE240621C005275002024-06-17 3:58PM EDT527.502.942.653.15-4.06-57.92%91826327.14%
ADBE240621C005300002024-06-17 3:59PM EDT530.002.272.152.40-3.83-62.79%2,2612,63926.73%
ADBE240621C005325002024-06-17 3:57PM EDT532.501.711.652.20-3.49-67.12%26120128.70%
ADBE240621C005350002024-06-17 3:59PM EDT535.001.471.311.89-2.78-65.41%86856429.76%
ADBE240621C005375002024-06-17 3:42PM EDT537.501.090.841.30-2.61-66.41%1517728.54%
ADBE240621C005400002024-06-17 3:56PM EDT540.000.880.711.03-2.37-72.92%1,7661,89528.89%
ADBE240621C005425002024-06-17 3:25PM EDT542.500.890.400.89-1.76-66.42%1117729.97%
ADBE240621C005450002024-06-17 3:40PM EDT545.000.730.250.94-1.45-66.51%84490832.64%
ADBE240621C005475002024-06-17 3:07PM EDT547.500.490.220.65-1.21-71.18%1789331.79%
ADBE240621C005500002024-06-17 3:59PM EDT550.000.370.280.40-1.13-74.34%2,0133,94030.45%
ADBE240621C005525002024-06-17 1:10PM EDT552.500.290.120.44-1.06-78.52%565932.91%
ADBE240621C005550002024-06-17 3:34PM EDT555.000.270.220.32-0.82-75.23%14054232.72%
ADBE240621C005575002024-06-17 3:43PM EDT557.500.160.150.47-0.79-83.16%6547937.09%
ADBE240621C005600002024-06-17 3:39PM EDT560.000.120.100.29-0.68-78.16%3751,77435.55%
ADBE240621C005625002024-06-17 2:52PM EDT562.500.150.010.28-0.57-79.17%1761937.01%
ADBE240621C005650002024-06-17 3:37PM EDT565.000.110.050.30-0.50-81.97%11032239.11%
ADBE240621C005675002024-06-17 2:36PM EDT567.500.200.010.30-0.30-60.00%44940.77%
ADBE240621C005700002024-06-17 3:23PM EDT570.000.100.020.30-0.60-85.71%17480142.43%
ADBE240621C005725002024-06-17 2:46PM EDT572.500.180.040.18-0.24-57.14%61240.63%
ADBE240621C005750002024-06-17 2:29PM EDT575.000.090.060.30-0.25-73.53%561,01745.65%
ADBE240621C005775002024-06-14 3:10PM EDT577.500.310.000.250.00-71445.85%
ADBE240621C005800002024-06-17 3:57PM EDT580.000.060.000.10-0.24-80.00%10551241.60%
ADBE240621C005825002024-06-17 9:31AM EDT582.500.320.001.36+0.04+14.29%1358.18%
ADBE240621C005850002024-06-17 2:47PM EDT585.000.080.050.13-0.19-70.37%3414845.90%
ADBE240621C005875002024-06-17 2:09PM EDT587.500.080.001.50-0.13-61.90%8662.74%
ADBE240621C005900002024-06-17 3:09PM EDT590.000.230.000.25+0.03+15.00%1356853.42%
ADBE240621C005925002024-06-14 2:47PM EDT592.500.520.001.830.00--168.75%
ADBE240621C005950002024-06-17 1:04PM EDT595.000.070.020.11-0.16-69.57%10528150.29%
ADBE240621C006000002024-06-17 3:40PM EDT600.000.040.040.05-0.24-85.71%5352,66048.24%
ADBE240621C006025002024-06-14 3:56PM EDT602.500.230.000.770.00--264.75%
ADBE240621C006050002024-06-17 11:11AM EDT605.000.020.020.10-0.22-91.67%37351.76%
ADBE240621C006100002024-06-17 3:40PM EDT610.000.050.010.11-0.09-64.29%563054.10%
ADBE240621C006150002024-06-17 9:34AM EDT615.000.050.000.12-0.06-54.55%46256.64%
ADBE240621C006200002024-06-17 9:30AM EDT620.000.110.010.120.00-41,15459.38%
ADBE240621C006250002024-06-17 3:45PM EDT625.000.040.030.06-0.07-63.64%7223759.38%
ADBE240621C006300002024-06-17 11:08AM EDT630.000.040.020.05-0.11-73.33%861,37660.16%
ADBE240621C006350002024-06-14 2:22PM EDT635.000.100.000.090.00-646763.87%
ADBE240621C006400002024-06-17 2:59PM EDT640.000.010.000.05-0.06-85.71%782762.50%
ADBE240621C006450002024-06-14 2:22PM EDT645.000.020.000.140.00-394271.48%
ADBE240621C006500002024-06-17 12:16PM EDT650.000.020.010.05-0.05-71.43%5155367.58%
ADBE240621C006550002024-06-13 3:23PM EDT655.000.140.001.640.00-26105.57%
ADBE240621C006600002024-06-17 12:06PM EDT660.000.010.000.81-0.05-83.33%2753797.02%
ADBE240621C006650002024-06-14 11:09AM EDT665.000.040.000.040.00-435771.09%
ADBE240621C006700002024-06-17 1:42PM EDT670.000.050.000.16-0.08-61.54%116683.59%
ADBE240621C006800002024-06-14 12:54PM EDT680.000.050.000.500.00-1753100.29%
ADBE240621C006850002024-05-01 10:09AM EDT685.000.200.004.400.00-12145.80%
ADBE240621C006900002024-05-22 10:25AM EDT690.000.280.003.800.00-1154144.41%
ADBE240621C006950002024-06-13 12:44PM EDT695.000.060.004.300.00-15150.90%
ADBE240621C007000002024-06-17 2:21PM EDT700.000.010.000.04-0.03-75.00%39082984.38%
ADBE240621C007050002024-04-22 12:29PM EDT705.000.260.000.000.00--050.00%
ADBE240621C007100002024-05-08 11:59AM EDT710.000.250.000.300.00-1166107.03%
ADBE240621C007200002024-06-14 3:56PM EDT720.000.040.003.800.00-36219160.94%
ADBE240621C007250002024-04-22 12:31PM EDT725.000.130.000.000.00--050.00%
ADBE240621C007300002024-06-17 11:01AM EDT730.000.010.002.52-0.41-97.62%2135154.49%
ADBE240621C007400002024-06-17 3:10PM EDT740.000.040.000.04-0.01-20.00%131198.44%
ADBE240621C007500002024-06-17 9:30AM EDT750.000.74-0.01+0.71+2,366.67%2496.88%
ADBE240621C007550002024-06-17 9:31AM EDT755.000.010.010.010.00--18298.44%
ADBE240621C007600002024-06-14 3:40PM EDT760.000.010.000.020.00-46884599.22%
ADBE240621C007800002024-06-14 3:20PM EDT780.000.010.000.020.00-132300106.25%
ADBE240621C008000002024-06-14 9:30AM EDT800.000.110.000.110.00-1335128.13%
ADBE240621C008200002024-06-14 3:37PM EDT820.000.010.000.010.00-5461112.50%
ADBE240621C008400002024-06-14 9:36AM EDT840.000.010.000.010.00-10737115.63%
ADBE240621C008600002024-06-14 9:32AM EDT860.000.010.000.010.00-4464121.88%
ADBE240621C008800002024-06-10 10:12AM EDT880.000.010.000.010.00-50543128.13%
ADBE240621C009000002024-06-17 9:48AM EDT900.000.010.000.010.00-1512131.25%
ADBE240621C009200002024-06-17 9:48AM EDT920.000.010.000.010.00-1398137.50%
ADBE240621C009400002024-06-17 10:39AM EDT940.000.010.000.01-0.02-66.67%107601143.75%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240621P001650002024-06-13 3:37PM EDT165.000.020.000.010.00-3198275.00%
ADBE240621P001700002024-06-10 12:39PM EDT170.000.010.000.00-0.21-95.45%19050.00%
ADBE240621P001750002024-06-10 11:51AM EDT175.000.010.000.010.00-1541262.50%
ADBE240621P001800002023-12-13 12:24PM EDT180.000.070.000.090.00-452304.69%
ADBE240621P001850002024-06-10 10:37AM EDT185.000.010.000.010.00-228250.00%
ADBE240621P001900002024-06-10 10:37AM EDT190.000.010.000.010.00-100123243.75%
ADBE240621P001950002024-06-10 1:03PM EDT195.000.010.002.400.00-218413.28%
ADBE240621P002000002024-06-13 3:57PM EDT200.000.030.000.010.00-1104231.25%
ADBE240621P002100002024-06-13 12:37PM EDT210.000.040.000.000.00-19250.00%
ADBE240621P002200002024-06-13 1:00PM EDT220.000.040.000.010.00-72495212.50%
ADBE240621P002300002024-06-13 1:37PM EDT230.000.050.000.010.00-10607196.88%
ADBE240621P002400002024-06-17 1:24PM EDT240.000.010.000.010.00-1186187.50%
ADBE240621P002500002024-06-04 2:40PM EDT250.000.080.000.000.00-219350.00%
ADBE240621P002550002024-05-30 10:40AM EDT255.000.030.000.010.00-11175.00%
ADBE240621P002600002024-06-13 3:53PM EDT260.000.110.000.010.00-363168.75%
ADBE240621P002650002024-05-30 10:40AM EDT265.000.030.000.010.00-11165.63%
ADBE240621P002700002024-05-20 10:58AM EDT270.000.120.000.010.00-1116162.50%
ADBE240621P002750002024-06-03 11:01AM EDT275.000.060.000.010.00-19156.25%
ADBE240621P002800002024-06-13 3:05PM EDT280.000.100.000.010.00-2209153.13%
ADBE240621P002850002024-05-07 9:35AM EDT285.000.250.000.500.00-127212.31%
ADBE240621P002900002024-06-13 9:50AM EDT290.000.120.000.010.00-27936143.75%
ADBE240621P002950002024-06-13 10:10AM EDT295.000.230.000.010.00-113140.63%
ADBE240621P003000002024-06-17 2:46PM EDT300.000.010.000.010.00-2364137.50%
ADBE240621P003100002024-06-14 3:42PM EDT310.000.010.000.010.00-90655128.13%
ADBE240621P003200002024-06-17 3:54PM EDT320.000.010.000.010.00-2380121.88%
ADBE240621P003250002024-06-17 3:41PM EDT325.000.010.000.01-0.02-66.67%219118.75%
ADBE240621P003300002024-06-17 10:12AM EDT330.000.010.000.01-0.02-66.67%3619112.50%
ADBE240621P003350002024-06-14 3:02PM EDT335.000.010.000.010.00-241109.38%
ADBE240621P003375002024-06-14 3:02PM EDT337.500.01-0.010.00--1114.06%
ADBE240621P003400002024-06-14 3:42PM EDT340.000.010.000.010.00-1876106.25%
ADBE240621P003425002024-06-14 3:01PM EDT342.500.010.000.020.00--150110.94%
ADBE240621P003450002024-06-03 10:06AM EDT345.000.570.000.020.00-1518109.38%
ADBE240621P003500002024-06-17 9:51AM EDT350.000.010.000.010.00-17444100.00%
ADBE240621P003550002024-06-17 9:52AM EDT355.000.010.000.010.00-1111196.88%
ADBE240621P003575002024-06-17 10:45AM EDT357.500.010.000.01-0.09-90.00%111293.75%
ADBE240621P003600002024-06-17 3:33PM EDT360.000.010.000.02-0.06-85.71%441,39598.44%
ADBE240621P003625002024-06-14 10:37AM EDT362.500.010.001.080.00-24148.54%
ADBE240621P003650002024-06-17 9:30AM EDT365.000.040.000.35+0.02+100.00%46331125.39%
ADBE240621P003675002024-06-14 9:44AM EDT367.500.010.003.300.00-11174.02%
ADBE240621P003700002024-06-17 3:51PM EDT370.000.050.000.110.00-171,155106.25%
ADBE240621P003725002024-06-17 1:59PM EDT372.500.010.000.01-0.01-50.00%12684.38%
ADBE240621P003750002024-06-17 1:59PM EDT375.000.010.000.01-0.06-85.71%19327184.38%
ADBE240621P003775002024-06-13 3:58PM EDT377.500.010.001.09-1.69-99.41%25133.89%
ADBE240621P003800002024-06-17 2:01PM EDT380.000.010.000.05-0.03-75.00%10457191.41%
ADBE240621P003825002024-06-14 1:53PM EDT382.500.110.001.390.00-25134.18%
ADBE240621P003850002024-06-17 2:07PM EDT385.000.010.000.01-0.07-87.50%1223276.56%
ADBE240621P003875002024-06-17 10:57AM EDT387.500.010.000.05-0.01-50.00%21085.94%
ADBE240621P003900002024-06-17 3:33PM EDT390.000.030.000.03-0.02-40.00%691,13780.47%
ADBE240621P003925002024-06-17 1:29PM EDT392.500.090.000.11+0.05+125.00%112389.26%
ADBE240621P003950002024-06-17 10:57AM EDT395.000.040.000.100.00-3628186.52%
ADBE240621P003975002024-06-14 3:13PM EDT397.500.050.010.06-0.01-16.67%45281.64%
ADBE240621P004000002024-06-17 3:40PM EDT400.000.010.010.02-0.09-90.00%1041,63074.22%
ADBE240621P004025002024-06-17 9:47AM EDT402.500.050.000.05-0.03-37.50%214575.78%
ADBE240621P004050002024-06-17 12:28PM EDT405.000.020.000.05-0.02-50.00%3228074.22%
ADBE240621P004075002024-06-17 3:28PM EDT407.500.010.000.05-0.03-75.00%146672.27%
ADBE240621P004100002024-06-17 2:19PM EDT410.000.020.010.10-0.08-80.00%1012,10476.56%
ADBE240621P004125002024-06-14 12:06PM EDT412.500.100.010.060.00-151371.09%
ADBE240621P004150002024-06-17 3:55PM EDT415.000.030.010.05-0.05-62.50%4283068.36%
ADBE240621P004175002024-06-17 3:22PM EDT417.500.020.030.04-0.04-66.67%262767.97%
ADBE240621P004200002024-06-17 3:10PM EDT420.000.040.020.12-0.05-55.56%872,30971.09%
ADBE240621P004225002024-06-17 12:20PM EDT422.500.050.010.06-0.05-50.00%43064.45%
ADBE240621P004250002024-06-17 3:55PM EDT425.000.040.030.05-0.06-60.00%571,44863.67%
ADBE240621P004275002024-06-14 3:52PM EDT427.500.050.020.13-0.09-64.29%39166.41%
ADBE240621P004300002024-06-17 3:57PM EDT430.000.030.030.07-0.07-70.00%1021,48061.72%
ADBE240621P004325002024-06-17 10:11AM EDT432.500.140.011.53-0.10-41.67%537888.23%
ADBE240621P004350002024-06-17 2:35PM EDT435.000.080.010.15-0.05-38.46%3982061.43%
ADBE240621P004375002024-06-17 3:37PM EDT437.500.060.052.02-0.04-40.00%43188.57%
ADBE240621P004400002024-06-17 3:52PM EDT440.000.070.030.09-0.10-58.82%1141,08855.86%
ADBE240621P004425002024-06-14 1:34PM EDT442.500.150.010.310.00-104861.23%
ADBE240621P004450002024-06-17 3:19PM EDT445.000.080.050.13-0.04-33.33%3435655.08%
ADBE240621P004475002024-06-17 3:59PM EDT447.500.270.030.26+0.16+145.45%84256.74%
ADBE240621P004500002024-06-17 3:56PM EDT450.000.080.070.14-0.09-52.94%2442,47352.54%
ADBE240621P004525002024-06-17 10:19AM EDT452.500.100.010.14-0.04-28.57%513852.73%
ADBE240621P004550002024-06-17 3:44PM EDT455.000.080.020.14-0.11-57.89%491,20250.88%
ADBE240621P004575002024-06-17 3:38PM EDT457.500.120.090.25-0.06-35.29%2723450.39%
ADBE240621P004600002024-06-17 3:44PM EDT460.000.150.090.21-0.07-38.89%1451,18250.00%
ADBE240621P004625002024-06-17 3:17PM EDT462.500.020.010.51-0.16-88.89%2122755.84%
ADBE240621P004650002024-06-17 3:55PM EDT465.000.200.120.45+0.02+11.11%891,60452.44%
ADBE240621P004675002024-06-17 2:57PM EDT467.500.150.080.29-0.08-34.78%1219546.58%
ADBE240621P004700002024-06-17 3:35PM EDT470.000.160.130.35-0.10-38.46%2721,39846.00%
ADBE240621P004725002024-06-17 10:57AM EDT472.500.250.080.70-0.05-16.67%25750.29%
ADBE240621P004750002024-06-17 2:06PM EDT475.000.330.150.40+0.05+25.00%1,3521,01942.92%
ADBE240621P004775002024-06-17 12:13PM EDT477.500.340.100.67-0.04-10.53%66745.31%
ADBE240621P004800002024-06-17 3:34PM EDT480.000.200.200.30-0.16-44.44%1,2112,48636.67%
ADBE240621P004825002024-06-17 1:49PM EDT482.500.220.140.84-0.28-56.00%16417242.92%
ADBE240621P004850002024-06-17 3:18PM EDT485.000.260.220.67-0.19-42.22%1911,24838.45%
ADBE240621P004875002024-06-17 3:16PM EDT487.500.390.200.92-0.13-25.00%14521139.04%
ADBE240621P004900002024-06-17 3:59PM EDT490.000.410.310.45-0.14-25.93%2,2902,73430.93%
ADBE240621P004925002024-06-17 3:59PM EDT492.500.570.290.57-0.17-22.97%3194030.30%
ADBE240621P004950002024-06-17 3:57PM EDT495.000.550.470.68-0.35-38.89%72356429.22%
ADBE240621P004975002024-06-17 3:55PM EDT497.500.850.660.90-0.08-8.60%7578428.94%
ADBE240621P005000002024-06-17 3:59PM EDT500.001.040.871.04-0.10-8.77%7,9182,54227.56%
ADBE240621P005025002024-06-17 3:59PM EDT502.501.301.001.50-0.08-5.80%1,05959828.17%
ADBE240621P005050002024-06-17 3:59PM EDT505.001.661.511.99-0.05-2.99%1,46336428.24%
ADBE240621P005075002024-06-17 3:52PM EDT507.502.501.852.25+0.28+14.58%7247926.50%
ADBE240621P005100002024-06-17 3:59PM EDT510.002.562.392.780.00-3,34661425.79%
ADBE240621P005125002024-06-17 3:57PM EDT512.503.582.833.80+0.38+11.87%64110426.77%
ADBE240621P005150002024-06-17 3:55PM EDT515.004.223.854.40+0.57+12.87%1,06422125.23%
ADBE240621P005175002024-06-17 3:59PM EDT517.505.153.605.60+0.65+14.44%5058825.64%
ADBE240621P005200002024-06-17 3:58PM EDT520.006.706.006.90+1.50+28.85%1,2881,08425.78%
ADBE240621P005225002024-06-17 3:47PM EDT522.508.507.308.35+1.97+38.33%41429425.89%
ADBE240621P005250002024-06-17 3:53PM EDT525.0010.158.859.75+2.70+36.99%57960325.11%
ADBE240621P005275002024-06-17 3:27PM EDT527.5010.0010.5013.10+1.10+12.36%8118832.62%
ADBE240621P005300002024-06-17 2:00PM EDT530.0012.1011.1514.45+1.90+18.63%12954030.70%
ADBE240621P005325002024-06-17 11:45AM EDT532.5024.4012.2516.95+11.75+92.89%61433.92%
ADBE240621P005350002024-06-17 2:01PM EDT535.0015.8516.4019.95+1.60+11.23%153639.58%
ADBE240621P005375002024-06-17 11:19AM EDT537.5029.3018.5520.75+12.50+74.40%1233.09%
ADBE240621P005400002024-06-17 3:26PM EDT540.0020.0020.6024.45+2.60+14.94%4265442.88%
ADBE240621P005425002024-06-14 9:49AM EDT542.5018.6521.7526.350.00--242.15%
ADBE240621P005450002024-06-17 10:28AM EDT545.0035.0024.2030.25+14.20+68.27%22353.00%
ADBE240621P005475002024-06-17 11:10AM EDT547.5039.9526.1032.75+15.05+60.44%1155.79%
ADBE240621P005500002024-06-17 9:33AM EDT550.0034.3030.7533.65+7.40+27.51%153348.57%
ADBE240621P005525002024-06-17 9:48AM EDT552.5039.0030.3036.55+11.15+40.04%2353.74%
ADBE240621P005550002024-05-22 3:55PM EDT555.0073.5732.8039.200.00-1957.20%
ADBE240621P005600002024-06-14 2:28PM EDT560.0035.3537.3545.450.00-839370.18%
ADBE240621P005650002024-06-14 1:53PM EDT565.0051.8641.8050.35+10.36+24.96%1174.54%
ADBE240621P005700002024-06-17 3:03PM EDT570.0050.9046.4555.65-86.55-62.97%504781.32%
ADBE240621P005750002024-04-02 12:52PM EDT575.0078.8597.05102.050.00--0266.58%
ADBE240621P005800002024-06-17 3:03PM EDT580.0061.0557.8564.90+9.30+17.97%8011185.44%
ADBE240621P005850002024-04-08 11:29AM EDT585.00103.5590.8094.950.00-20207.70%
ADBE240621P005900002024-06-17 3:03PM EDT590.0071.3067.5575.25-56.85-44.36%692796.74%
ADBE240621P005950002024-04-16 10:44AM EDT595.00120.97109.65113.800.00-20258.22%
ADBE240621P006000002024-04-30 10:47AM EDT600.00128.30141.45146.700.00-10379.50%
ADBE240621P006100002024-06-06 2:36PM EDT610.00152.4086.4595.000.00-83111.24%
ADBE240621P006150002024-06-03 3:38PM EDT615.00176.0392.10100.600.00-1059.28%
ADBE240621P006200002024-06-11 3:53PM EDT620.00105.3596.55105.50-53.14-33.53%199123.16%
ADBE240621P006250002024-06-11 3:53PM EDT625.00163.52101.45109.950.00-40122.31%
ADBE240621P006300002024-06-14 10:21AM EDT630.00101.95106.70115.750.00-10132.86%
ADBE240621P006350002024-05-22 3:03PM EDT635.00152.10111.65119.950.00-2500129.66%
ADBE240621P006400002024-06-17 2:54PM EDT640.00126.70117.00125.80-55.67-30.53%2175.00%
ADBE240621P006450002024-06-10 3:43PM EDT645.00187.39121.55130.600.00-10142.64%
ADBE240621P006500002024-06-17 2:55PM EDT650.00136.55127.00135.45-52.25-27.67%42144.87%
ADBE240621P006550002024-06-11 3:47PM EDT655.00193.82131.55140.750.00-20151.05%
ADBE240621P006600002024-04-18 2:48PM EDT660.00186.63174.60178.850.00-20326.17%
ADBE240621P006650002024-04-16 3:50PM EDT665.00188.13179.70183.850.00--0331.04%
ADBE240621P006700002024-04-16 10:45AM EDT670.00196.00184.65188.850.00-40335.50%
ADBE240621P006800002024-03-13 9:38AM EDT680.00106.88200.65205.900.00-10374.05%
ADBE240621P006900002024-01-22 2:40PM EDT690.0092.75150.30156.250.00-11120.00%
ADBE240621P007000002024-04-08 11:29AM EDT700.00218.06204.90210.300.00-20317.49%
ADBE240621P007100002024-04-08 11:27AM EDT710.00226.96215.80221.000.00-20329.44%
ADBE240621P007200002024-03-18 11:25AM EDT720.00211.13242.20247.750.00-20415.89%
ADBE240621P007300002024-03-19 1:07PM EDT730.00212.89254.05259.150.00-20431.30%
ADBE240621P007350002024-04-10 3:14PM EDT735.00248.40249.00256.450.00--0394.21%
ADBE240621P007400002024-04-10 3:14PM EDT740.00253.38253.70261.450.00-10397.31%
ADBE240621P007450002024-04-04 3:53PM EDT745.00256.23255.90261.450.00-10382.25%
ADBE240621P007500002024-04-01 3:39PM EDT750.00249.16276.40283.250.00--0461.45%
ADBE240621P007600002024-03-28 3:48PM EDT760.00255.17279.45284.250.00-10432.41%
ADBE240621P007800002024-03-18 11:23AM EDT780.00270.80302.15308.400.00-20462.81%
ADBE240621P008000002024-03-21 12:51PM EDT800.00291.13330.15339.500.00-20520.36%
ADBE240621P008200002024-03-18 11:29AM EDT820.00310.71342.15348.350.00-20489.92%
ADBE240621P008400002023-11-20 3:42PM EDT840.00226.00239.65245.800.00-400.00%
ADBE240621P008600002024-03-13 3:43PM EDT860.00285.14382.70388.850.00-200517.59%
ADBE240621P008800002024-03-13 3:57PM EDT880.00305.46403.55408.300.00--0530.24%
ADBE240621P009000002024-03-18 11:25AM EDT900.00391.09422.15426.950.00-20535.13%
ADBE240621P009200002024-03-18 11:23AM EDT920.00410.75442.15446.650.00-20545.50%
ADBE240621P009400002024-03-14 11:10AM EDT940.00365.80463.55468.000.00-20562.96%