Australia markets open in 3 hours 58 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
518.73 -0.01 (-0.00%)
After hours: 04:02PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240621C001650002024-05-20 9:30AM EDT165.00318.39352.30359.900.00-13535.84%
ADBE240621C001700002024-06-17 3:44PM EDT170.00348.68347.40353.75+35.25+11.25%42500.29%
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 EDT210.00322.44307.00315.450.00-12435.01%
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 EDT250.00234.20266.05274.500.00-2047329.20%
ADBE240621C002600002024-05-08 9:32AM EDT260.00232.320.000.000.00-1260.00%
ADBE240621C002650002024-06-14 10:24AM EDT265.00262.33251.50259.900.00-11319.14%
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 EDT300.00149.45216.70224.050.00-1211258.15%
ADBE240621C003100002023-10-12 10:59AM EDT310.00274.98298.60303.850.00-148991.39%
ADBE240621C003200002024-06-13 11:50AM EDT320.00139.15196.85205.350.00-337248.44%
ADBE240621C003300002024-06-14 2:06PM EDT330.00195.74186.60194.800.00-146226.42%
ADBE240621C003400002024-06-12 12:27PM EDT340.00130.25176.35184.750.00-3150210.38%
ADBE240621C003450002024-06-17 10:29AM EDT345.00164.24171.55179.50+25.94+18.76%22203.64%
ADBE240621C003500002024-06-14 12:22PM EDT350.00176.33166.55175.000.00-250202.73%
ADBE240621C003550002024-04-19 9:56AM EDT355.00120.00128.60132.500.00-220.00%
ADBE240621C003600002024-06-12 12:26PM EDT360.00110.10157.05164.750.00-2760192.82%
ADBE240621C003700002024-06-14 12:22PM EDT370.00155.85146.80154.950.00-289180.32%
ADBE240621C003750002024-05-24 12:26PM EDT375.00109.85140.95150.000.00-11167.09%
ADBE240621C003800002024-06-14 9:39AM EDT380.00139.05137.05144.30-6.63-4.55%5209165.04%
ADBE240621C003850002024-05-07 3:53PM EDT385.00112.5073.1077.400.00--40.00%
ADBE240621C003900002024-06-14 9:30AM EDT390.00140.52127.05135.350.00-1244161.91%
ADBE240621C004000002024-06-14 1:49PM EDT400.00125.21117.00123.400.00-39101134.28%
ADBE240621C004050002024-06-07 12:07PM EDT405.0063.24111.05120.000.00-13134.47%
ADBE240621C004075002024-06-13 11:08AM EDT407.5054.00109.50116.350.00-20130.15%
ADBE240621C004100002024-06-17 1:54PM EDT410.00110.60107.00114.75-4.10-3.57%567134.28%
ADBE240621C004150002024-06-13 3:11PM EDT415.0049.55102.00110.000.00-13130.42%
ADBE240621C004175002024-06-14 9:30AM EDT417.50114.5399.00107.000.00-11120.58%
ADBE240621C004200002024-06-17 10:17AM EDT420.0093.9296.80104.85-11.58-10.98%1186122.51%
ADBE240621C004250002024-06-17 10:36AM EDT425.0087.4391.3598.60-12.95-12.90%248104.35%
ADBE240621C004300002024-06-17 10:36AM EDT430.0082.4186.6592.50-13.59-14.16%211091.94%
ADBE240621C004350002024-06-17 12:52PM EDT435.0082.4082.1588.65-7.60-8.44%3161100.66%
ADBE240621C004375002024-06-14 11:39AM EDT437.5087.6880.1086.150.00-31101.00%
ADBE240621C004400002024-06-17 1:46PM EDT440.0079.5477.5582.85-6.40-7.45%2570392.72%
ADBE240621C004425002024-06-14 2:48PM EDT442.5083.2774.0581.650.00-1492.21%
ADBE240621C004450002024-06-17 2:38PM EDT445.0074.4871.6580.00-5.70-7.11%79795.41%
ADBE240621C004475002024-06-14 9:33AM EDT447.5077.0569.2076.650.00-11487.99%
ADBE240621C004500002024-06-17 3:37PM EDT450.0071.7868.3074.30-3.58-4.75%461,04795.02%
ADBE240621C004525002024-06-14 3:53PM EDT452.5060.0064.0572.00-13.03-17.84%13683.98%
ADBE240621C004550002024-06-17 11:45AM EDT455.0055.0862.2568.20-15.55-22.02%715277.81%
ADBE240621C004575002024-06-17 10:53AM EDT457.5053.8559.2066.40-14.20-20.87%518876.17%
ADBE240621C004600002024-06-17 3:42PM EDT460.0060.0058.6561.85-6.00-9.09%8090073.02%
ADBE240621C004625002024-06-17 3:32PM EDT462.5058.0056.7560.00-4.76-7.58%2624677.10%
ADBE240621C004650002024-06-17 3:03PM EDT465.0054.6054.1058.65-5.57-9.26%6261278.98%
ADBE240621C004675002024-06-17 12:07PM EDT467.5045.0050.8556.75-13.00-22.41%416875.51%
ADBE240621C004700002024-06-17 3:23PM EDT470.0051.0949.3052.05-4.56-8.19%8271267.09%
ADBE240621C004725002024-06-17 3:23PM EDT472.5048.5145.3551.70-4.87-9.12%3624867.58%
ADBE240621C004750002024-06-17 2:36PM EDT475.0044.4942.9047.40-6.07-12.01%1445256.65%
ADBE240621C004775002024-06-14 3:40PM EDT477.5047.5541.4545.45-0.69-1.43%124961.41%
ADBE240621C004800002024-06-17 3:29PM EDT480.0042.0139.5041.60-3.99-8.67%1851,25055.25%
ADBE240621C004825002024-06-17 2:42PM EDT482.5036.0035.4541.95-7.63-17.49%323957.79%
ADBE240621C004850002024-06-17 3:39PM EDT485.0036.3934.6036.25-4.81-11.67%5998755.31%
ADBE240621C004875002024-06-17 12:43PM EDT487.5027.4030.0537.20-12.10-30.63%325551.51%
ADBE240621C004900002024-06-17 3:36PM EDT490.0031.0029.7031.85-5.35-14.72%1081,85653.49%
ADBE240621C004925002024-06-17 2:47PM EDT492.5026.4127.2031.40-8.04-23.34%810850.11%
ADBE240621C004950002024-06-17 3:37PM EDT495.0028.6024.9530.10-2.62-8.39%5838151.29%
ADBE240621C004975002024-06-17 12:17PM EDT497.5017.3522.7525.75-10.92-38.63%436651.97%
ADBE240621C005000002024-06-17 3:46PM EDT500.0022.0021.2521.85-5.13-18.91%5432,17440.98%
ADBE240621C005025002024-06-17 3:22PM EDT502.5019.8519.3519.90-4.15-17.29%10413740.65%
ADBE240621C005050002024-06-17 3:47PM EDT505.0017.0517.0517.65-5.59-24.97%1881,18838.46%
ADBE240621C005075002024-06-17 1:22PM EDT507.5012.9514.8515.70-6.61-33.79%863037.50%
ADBE240621C005100002024-06-17 3:47PM EDT510.0013.1512.7513.55-5.15-27.76%1,16692535.28%
ADBE240621C005125002024-06-17 3:36PM EDT512.5011.1011.0511.70-5.40-32.73%1,2084034.08%
ADBE240621C005150002024-06-17 3:44PM EDT515.009.209.159.70-5.20-36.11%1,63338731.85%
ADBE240621C005175002024-06-17 3:42PM EDT517.507.957.908.25-4.78-37.55%5195131.47%
ADBE240621C005200002024-06-17 3:46PM EDT520.006.746.556.85-4.36-39.28%3,5901,76930.77%
ADBE240621C005225002024-06-17 3:44PM EDT522.505.104.955.35-4.50-46.88%46428529.09%
ADBE240621C005250002024-06-17 3:45PM EDT525.004.404.304.50-4.00-47.62%1,8491,51829.55%
ADBE240621C005275002024-06-17 3:44PM EDT527.503.293.403.70-3.71-53.00%89026329.70%
ADBE240621C005300002024-06-17 3:42PM EDT530.002.692.552.89-3.41-55.90%2,1832,63929.22%
ADBE240621C005325002024-06-17 3:45PM EDT532.502.202.082.32-3.00-57.69%25120129.36%
ADBE240621C005350002024-06-17 3:40PM EDT535.001.851.621.79-2.40-56.47%84356429.15%
ADBE240621C005375002024-06-17 3:42PM EDT537.501.321.241.41-2.38-64.32%1477729.31%
ADBE240621C005400002024-06-17 3:45PM EDT540.001.060.921.12-2.19-67.38%1,7581,89529.61%
ADBE240621C005425002024-06-17 3:25PM EDT542.500.890.660.98-1.76-66.42%1117730.77%
ADBE240621C005450002024-06-17 3:40PM EDT545.000.730.570.75-1.45-66.51%84490830.79%
ADBE240621C005475002024-06-17 3:07PM EDT547.500.540.310.60-1.16-68.24%1779331.20%
ADBE240621C005500002024-06-17 3:45PM EDT550.000.350.350.47-1.15-76.67%1,8953,94031.47%
ADBE240621C005525002024-06-17 1:10PM EDT552.500.290.280.43-1.06-78.52%565932.76%
ADBE240621C005550002024-06-17 3:34PM EDT555.000.270.220.32-0.82-73.87%14054232.72%
ADBE240621C005575002024-06-17 3:43PM EDT557.500.160.150.36-0.79-79.00%6547935.21%
ADBE240621C005600002024-06-17 3:39PM EDT560.000.190.150.21-0.61-76.25%3741,77433.64%
ADBE240621C005625002024-06-17 2:52PM EDT562.500.150.050.29-0.57-79.17%1761937.26%
ADBE240621C005650002024-06-17 3:37PM EDT565.000.110.040.27-0.50-81.97%11032238.43%
ADBE240621C005675002024-06-17 2:36PM EDT567.500.200.010.36-0.30-60.00%44942.09%
ADBE240621C005700002024-06-17 3:23PM EDT570.000.100.100.17-0.60-85.71%17480138.77%
ADBE240621C005725002024-06-17 2:46PM EDT572.500.180.010.18-0.24-57.14%61240.63%
ADBE240621C005750002024-06-17 2:29PM EDT575.000.090.060.22-0.25-73.53%561,01743.46%
ADBE240621C005775002024-06-14 3:10PM EDT577.500.310.020.250.00-71445.85%
ADBE240621C005800002024-06-17 2:51PM EDT580.000.070.010.10-0.23-76.67%9451241.60%
ADBE240621C005825002024-06-17 9:31AM EDT582.500.320.020.32+0.04+14.29%1350.88%
ADBE240621C005850002024-06-17 2:47PM EDT585.000.080.050.13-0.19-70.37%3414845.90%
ADBE240621C005875002024-06-17 2:09PM EDT587.500.080.010.44-0.13-61.90%8651.07%
ADBE240621C005900002024-06-17 3:09PM EDT590.000.230.010.23+0.03+15.00%1356852.73%
ADBE240621C005925002024-06-14 2:47PM EDT592.500.520.010.250.00--150.10%
ADBE240621C005950002024-06-17 1:04PM EDT595.000.070.010.10-0.16-69.57%10528149.71%
ADBE240621C006000002024-06-17 3:40PM EDT600.000.040.030.05-0.24-85.71%5352,66048.24%
ADBE240621C006025002024-06-14 3:56PM EDT602.500.230.010.390.00--258.69%
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 EDT615.000.050.010.12-0.06-54.55%46257.03%
ADBE240621C006200002024-06-17 9:30AM EDT620.000.110.010.120.00-41,15459.38%
ADBE240621C006250002024-06-17 3:45PM EDT625.000.040.030.04-0.07-70.00%7223757.81%
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 EDT640.000.010.010.05-0.06-85.71%782763.67%
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 EDT655.000.140.000.530.00-2688.96%
ADBE240621C006600002024-06-17 12:06PM EDT660.000.010.000.36-0.05-83.33%2753787.01%
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 EDT680.000.050.000.140.00-175386.52%
ADBE240621C006850002024-05-01 10:09AM EDT685.000.200.004.400.00-12145.80%
ADBE240621C006900002024-05-22 10:25AM EDT690.000.280.002.810.00-1154136.40%
ADBE240621C006950002024-06-13 12:44PM EDT695.000.060.000.790.00-15113.82%
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 EDT720.000.040.000.320.00-36219112.01%
ADBE240621C007250002024-04-22 12:31PM EDT725.000.130.000.000.00--050.00%
ADBE240621C007300002024-06-17 11:01AM EDT730.000.010.000.80-0.41-97.62%2135129.98%
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 EDT760.000.010.000.010.00-46884593.75%
ADBE240621C007800002024-06-14 3:20PM EDT780.000.010.000.010.00-132300100.00%
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 9:30AM EDT320.000.050.000.01+0.04+400.00%7380121.88%
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 EDT342.500.010.000.010.00--150106.25%
ADBE240621P003450002024-06-03 10:06AM EDT345.000.570.000.010.00-1518103.13%
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 EDT360.000.010.000.01-0.06-85.71%441,39593.75%
ADBE240621P003625002024-06-14 10:37AM EDT362.500.010.000.420.00-24130.47%
ADBE240621P003650002024-06-17 9:30AM EDT365.000.040.000.11+0.02+100.00%46331110.16%
ADBE240621P003675002024-06-14 9:44AM EDT367.500.010.000.400.00-11125.20%
ADBE240621P003700002024-06-17 3:07PM EDT370.000.010.000.15-0.04-80.00%161,155109.77%
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 EDT377.500.010.000.09-1.69-99.41%2598.44%
ADBE240621P003800002024-06-17 2:01PM EDT380.000.010.000.05-0.03-75.00%10457191.41%
ADBE240621P003825002024-06-14 1:53PM EDT382.500.110.000.130.00-2598.44%
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 EDT405.000.020.010.05-0.02-50.00%3228075.39%
ADBE240621P004075002024-06-17 3:28PM EDT407.500.010.010.05-0.03-75.00%146673.44%
ADBE240621P004100002024-06-17 2:19PM EDT410.000.020.010.05-0.08-80.00%1012,10471.88%
ADBE240621P004125002024-06-14 12:06PM EDT412.500.100.010.060.00-151371.09%
ADBE240621P004150002024-06-17 3:04PM EDT415.000.050.010.05-0.03-37.50%4183068.36%
ADBE240621P004175002024-06-17 3:22PM EDT417.500.020.020.04-0.04-66.67%262766.80%
ADBE240621P004200002024-06-17 3:10PM EDT420.000.040.020.07-0.05-55.56%872,30967.97%
ADBE240621P004225002024-06-17 12:20PM EDT422.500.050.010.06-0.05-50.00%43064.45%
ADBE240621P004250002024-06-17 2:19PM EDT425.000.060.030.05-0.04-40.00%541,44863.67%
ADBE240621P004275002024-06-14 3:52PM EDT427.500.050.010.13-0.09-64.29%39165.82%
ADBE240621P004300002024-06-17 2:35PM EDT430.000.040.030.04-0.06-54.55%891,48059.38%
ADBE240621P004325002024-06-17 10:11AM EDT432.500.140.010.36-0.10-41.67%537870.31%
ADBE240621P004350002024-06-17 2:35PM EDT435.000.080.010.15-0.05-38.46%3982061.43%
ADBE240621P004375002024-06-17 3:37PM EDT437.500.060.050.44-0.04-40.00%43169.14%
ADBE240621P004400002024-06-17 3:29PM EDT440.000.050.030.09-0.12-70.59%1041,08855.86%
ADBE240621P004425002024-06-14 1:34PM EDT442.500.150.010.290.00-104860.74%
ADBE240621P004450002024-06-17 3:19PM EDT445.000.080.050.12-0.04-33.33%3435654.69%
ADBE240621P004475002024-06-17 10:51AM EDT447.500.030.030.12-0.08-72.73%74252.15%
ADBE240621P004500002024-06-17 3:31PM EDT450.000.100.070.13-0.07-41.18%2412,47352.15%
ADBE240621P004525002024-06-17 10:19AM EDT452.500.100.010.13-0.04-28.57%513852.15%
ADBE240621P004550002024-06-17 3:44PM EDT455.000.080.020.15-0.11-47.83%481,20251.37%
ADBE240621P004575002024-06-17 3:38PM EDT457.500.110.090.14-0.07-38.89%1223449.02%
ADBE240621P004600002024-06-17 3:44PM EDT460.000.110.090.16-0.11-47.83%1431,18248.05%
ADBE240621P004625002024-06-17 3:17PM EDT462.500.020.030.36-0.16-88.89%2122752.44%
ADBE240621P004650002024-06-17 3:41PM EDT465.000.130.120.27-0.05-27.78%871,60448.00%
ADBE240621P004675002024-06-17 2:57PM EDT467.500.150.090.35-0.08-34.78%1219548.10%
ADBE240621P004700002024-06-17 3:35PM EDT470.000.160.130.23-0.10-38.46%2721,39842.87%
ADBE240621P004725002024-06-17 10:57AM EDT472.500.250.080.52-0.05-16.67%25747.34%
ADBE240621P004750002024-06-17 2:06PM EDT475.000.250.150.35-0.03-10.71%1,3511,01941.90%
ADBE240621P004775002024-06-17 12:13PM EDT477.500.340.070.28-0.04-10.53%66738.23%
ADBE240621P004800002024-06-17 3:34PM EDT480.000.200.160.30-0.16-44.44%1,2112,48636.67%
ADBE240621P004825002024-06-17 1:49PM EDT482.500.220.150.61-0.28-56.00%16417239.92%
ADBE240621P004850002024-06-17 3:18PM EDT485.000.260.220.38-0.19-42.22%1911,24834.11%
ADBE240621P004875002024-06-17 3:16PM EDT487.500.390.040.71-0.13-25.00%14521136.65%
ADBE240621P004900002024-06-17 3:46PM EDT490.000.380.340.43-0.17-29.82%2,1392,73430.62%
ADBE240621P004925002024-06-17 3:41PM EDT492.500.450.350.55-0.29-39.19%3184030.05%
ADBE240621P004950002024-06-17 3:42PM EDT495.000.580.490.61-0.32-35.56%71656428.47%
ADBE240621P004975002024-06-17 3:47PM EDT497.500.690.580.74-0.24-26.37%7378427.44%
ADBE240621P005000002024-06-17 3:47PM EDT500.000.880.800.92-0.26-23.21%7,8032,54226.58%
ADBE240621P005025002024-06-17 3:26PM EDT502.500.971.051.17-0.41-29.71%1,05259825.88%
ADBE240621P005050002024-06-17 3:43PM EDT505.001.511.331.47-0.20-11.70%1,43036425.09%
ADBE240621P005075002024-06-17 3:45PM EDT507.501.711.631.91-0.51-22.97%6857924.65%
ADBE240621P005100002024-06-17 3:45PM EDT510.002.462.182.48-0.10-3.91%3,30561424.32%
ADBE240621P005125002024-06-17 2:23PM EDT512.502.872.653.05-0.33-10.31%63410423.38%
ADBE240621P005150002024-06-17 3:44PM EDT515.003.953.553.85+0.30+8.22%1,02322122.87%
ADBE240621P005175002024-06-17 3:45PM EDT517.504.794.504.85+0.29+6.44%4728822.52%
ADBE240621P005200002024-06-17 3:46PM EDT520.005.705.605.95+0.50+9.62%1,2581,08421.84%
ADBE240621P005225002024-06-17 3:45PM EDT522.507.256.857.15+0.72+11.03%40829420.77%
ADBE240621P005250002024-06-17 3:39PM EDT525.008.008.308.70+0.55+7.38%57360320.33%
ADBE240621P005275002024-06-17 3:27PM EDT527.5010.008.6511.25+1.10+12.36%8118823.99%
ADBE240621P005300002024-06-17 2:00PM EDT530.0012.1011.2012.35+1.90+18.63%12954019.35%
ADBE240621P005325002024-06-17 11:45AM EDT532.5024.4013.3514.45+11.75+92.89%61419.03%
ADBE240621P005350002024-06-17 2:01PM EDT535.0015.8515.3517.65+1.60+11.23%153626.61%
ADBE240621P005375002024-06-17 11:19AM EDT537.5029.3016.8019.65+12.50+74.40%1225.42%
ADBE240621P005400002024-06-17 3:26PM EDT540.0020.0019.7521.55+2.60+14.94%4265421.19%
ADBE240621P005425002024-06-14 9:49AM EDT542.5018.6521.5524.000.00--222.27%
ADBE240621P005450002024-06-17 10:28AM EDT545.0035.0023.4527.65+14.20+68.27%22336.48%
ADBE240621P005475002024-06-17 11:10AM EDT547.5039.9525.6029.00+15.05+60.44%1125.88%
ADBE240621P005500002024-06-17 9:33AM EDT550.0034.3029.1033.20+7.40+27.51%153345.39%
ADBE240621P005525002024-06-17 9:48AM EDT552.5039.0029.1035.95+11.15+40.04%2349.60%
ADBE240621P005550002024-05-22 3:55PM EDT555.0073.5731.1038.500.00-1952.33%
ADBE240621P005600002024-06-14 2:28PM EDT560.0035.3535.8043.600.00-839357.73%
ADBE240621P005650002024-06-14 1:53PM EDT565.0051.8641.8049.10+10.36+24.96%1166.04%
ADBE240621P005700002024-06-17 3:03PM EDT570.0050.9045.5054.00-86.55-62.97%504769.82%
ADBE240621P005750002024-04-02 12:52PM EDT575.0078.8597.05102.050.00--0266.58%
ADBE240621P005800002024-06-17 3:03PM EDT580.0061.0556.0563.65+9.30+17.97%8011175.56%
ADBE240621P005850002024-04-08 11:29AM EDT585.00103.5590.8094.950.00-20207.70%
ADBE240621P005900002024-06-17 3:03PM EDT590.0071.3068.6572.55-56.85-44.36%692772.10%
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 EDT610.00152.4086.4594.400.00-83106.08%
ADBE240621P006150002024-06-03 3:38PM EDT615.00176.0390.0098.650.00-10102.61%
ADBE240621P006200002024-06-11 3:53PM EDT620.00105.3597.50103.40-53.14-33.53%199103.49%
ADBE240621P006250002024-06-11 3:53PM EDT625.00163.52100.90108.700.00-40110.27%
ADBE240621P006300002024-06-14 10:21AM EDT630.00101.95106.30113.250.00-10108.59%
ADBE240621P006350002024-05-22 3:03PM EDT635.00152.10110.75118.400.00-2500113.75%
ADBE240621P006400002024-06-17 2:54PM EDT640.00126.70115.30124.00-55.67-30.53%21123.85%
ADBE240621P006450002024-06-10 3:43PM EDT645.00187.39120.50128.650.00-10123.32%
ADBE240621P006500002024-06-17 2:55PM EDT650.00136.55126.40133.80-52.25-27.67%42128.35%
ADBE240621P006550002024-06-11 3:47PM EDT655.00193.82131.15138.700.00-20130.42%
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%