Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
525.31+66.57 (+14.51%)
At close: 04:00PM EDT
525.66 +0.35 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240621C001650002024-05-20 9:30AM EDT165.00318.39357.35363.650.00-13321.88%
ADBE240621C001700002024-05-20 9:30AM EDT170.00313.43351.00360.000.00-12314.06%
ADBE240621C001750002023-10-19 3:21PM EDT175.00388.10431.20436.750.00-101,416.85%
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 EDT210.00322.44312.40318.70+73.39+29.47%12264.65%
ADBE240621C002200002024-03-13 9:44AM EDT220.00368.84257.55261.450.00-110.00%
ADBE240621C002300002023-11-27 4:57PM EDT230.00396.97369.55374.500.00-2111,037.90%
ADBE240621C002400002023-11-13 10:57AM EDT240.00353.86388.10394.000.00-211,221.73%
ADBE240621C002500002024-05-22 3:27PM EDT250.00234.20271.10279.900.00-2047211.52%
ADBE240621C002600002024-05-08 9:32AM EDT260.00232.320.000.000.00-1260.00%
ADBE240621C002650002024-06-14 10:24AM EDT265.00262.33256.00265.25+86.06+48.82%11208.20%
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 EDT290.00283.00316.35322.800.00-143860.12%
ADBE240621C003000002024-06-04 3:59PM EDT300.00149.45221.00228.800.00-1211257.62%
ADBE240621C003100002023-10-12 10:59AM EDT310.00274.98298.60303.850.00-148805.15%
ADBE240621C003200002024-06-13 11:50AM EDT320.00139.15201.00210.300.00-337156.64%
ADBE240621C003300002024-06-14 2:06PM EDT330.00195.74191.40200.30+66.89+51.91%145157.62%
ADBE240621C003400002024-06-12 12:27PM EDT340.00130.25182.55188.900.00-3150143.16%
ADBE240621C003450002024-05-16 3:35PM EDT345.00138.30177.55183.900.00--2138.87%
ADBE240621C003500002024-06-14 12:22PM EDT350.00176.33171.05178.85+50.48+40.11%250197.56%
ADBE240621C003550002024-04-19 9:56AM EDT355.00120.00128.60132.500.00-220.00%
ADBE240621C003600002024-06-12 12:26PM EDT360.00110.10161.05170.150.00-2760120.22%
ADBE240621C003700002024-06-14 12:22PM EDT370.00155.85151.05160.35+55.65+55.54%289117.09%
ADBE240621C003750002024-05-24 12:26PM EDT375.00109.85146.05155.400.00-11114.16%
ADBE240621C003800002024-06-13 3:58PM EDT380.00145.68141.05147.45+64.48+79.41%13217146.80%
ADBE240621C003850002024-05-07 3:53PM EDT385.00112.5073.1077.400.00--40.00%
ADBE240621C003900002024-06-11 10:25AM EDT390.00140.52132.70138.95+72.55+106.74%1244105.81%
ADBE240621C004000002024-06-14 1:49PM EDT400.00125.21121.10128.95+63.21+101.95%39120144.46%
ADBE240621C004050002024-06-07 12:07PM EDT405.0063.24116.10123.950.00-13139.28%
ADBE240621C004075002024-06-13 11:08AM EDT407.5054.00115.15121.450.00-2091.41%
ADBE240621C004100002024-06-14 3:12PM EDT410.00114.70112.70120.50+60.70+112.41%369106.15%
ADBE240621C004150002024-06-13 3:11PM EDT415.0049.55106.20114.000.00-13129.52%
ADBE240621C004175002024-06-14 9:30AM EDT417.50114.53105.20110.05+68.58+149.25%11112.26%
ADBE240621C004200002024-06-14 3:24PM EDT420.00105.50102.70107.55+60.25+133.15%7186109.91%
ADBE240621C004250002024-06-14 3:03PM EDT425.00100.3897.70102.55+59.48+145.43%2559105.27%
ADBE240621C004300002024-06-14 3:54PM EDT430.0096.0091.0097.50+60.33+169.13%66138100.12%
ADBE240621C004350002024-06-14 3:27PM EDT435.0090.0087.7094.05+54.00+150.00%1516772.61%
ADBE240621C004375002024-06-14 11:39AM EDT437.5087.6885.2591.55+55.73+174.43%3171.26%
ADBE240621C004400002024-06-14 2:03PM EDT440.0085.9482.7586.50+52.94+160.42%7475479.35%
ADBE240621C004425002024-06-14 2:48PM EDT442.5083.2780.2586.55+57.22+219.65%1367.53%
ADBE240621C004450002024-06-14 3:19PM EDT445.0080.1877.7582.00+50.48+169.97%4612981.27%
ADBE240621C004475002024-06-13 2:18PM EDT447.5077.0575.2581.60+49.95+184.32%11564.28%
ADBE240621C004500002024-06-14 3:24PM EDT450.0075.3672.7578.00+49.39+190.18%1691,16386.45%
ADBE240621C004525002024-06-14 3:53PM EDT452.5073.0370.2575.15+47.70+188.31%234881.05%
ADBE240621C004550002024-06-14 3:59PM EDT455.0070.6367.8072.00+46.63+194.29%20427072.61%
ADBE240621C004575002024-06-14 3:53PM EDT457.5068.0565.5071.45+44.05+183.54%18228857.67%
ADBE240621C004600002024-06-14 3:57PM EDT460.0066.0062.8066.20+44.37+205.13%9051,35959.13%
ADBE240621C004625002024-06-14 3:55PM EDT462.5062.7660.3065.00+41.76+198.86%11328770.68%
ADBE240621C004650002024-06-14 3:45PM EDT465.0060.1757.8562.00+41.03+214.37%24978363.97%
ADBE240621C004675002024-06-14 3:38PM EDT467.5058.0055.3560.30+40.29+227.50%11721968.56%
ADBE240621C004700002024-06-14 3:56PM EDT470.0055.6552.9056.80+38.47+223.92%6331,05657.79%
ADBE240621C004725002024-06-14 3:50PM EDT472.5053.3850.4054.50+37.38+233.63%12929157.48%
ADBE240621C004750002024-06-14 3:53PM EDT475.0050.5647.9552.90+32.61+181.67%21554762.33%
ADBE240621C004775002024-06-14 3:34PM EDT477.5048.2445.4549.50+33.24+221.60%4824853.14%
ADBE240621C004800002024-06-14 3:59PM EDT480.0046.0045.3548.50+31.80+223.94%6451,56150.34%
ADBE240621C004825002024-06-14 11:34AM EDT482.5043.6342.8046.00+29.47+208.12%3124759.12%
ADBE240621C004850002024-06-14 3:59PM EDT485.0041.2040.3042.90+29.40+249.15%2741,11852.91%
ADBE240621C004875002024-06-14 12:16PM EDT487.5039.5037.8039.50+27.87+239.64%3927144.37%
ADBE240621C004900002024-06-14 3:59PM EDT490.0036.3535.3537.00+25.00+220.26%2,1463,12842.16%
ADBE240621C004925002024-06-14 12:31PM EDT492.5034.4532.8535.40+24.20+236.10%5614145.73%
ADBE240621C004950002024-06-14 3:53PM EDT495.0031.2230.6032.00+21.07+207.59%22754637.68%
ADBE240621C004975002024-06-14 3:45PM EDT497.5028.2728.1030.40+19.27+214.11%608940.85%
ADBE240621C005000002024-06-14 3:59PM EDT500.0027.1325.8527.20+18.88+228.85%2,1903,01534.36%
ADBE240621C005025002024-06-14 3:35PM EDT502.5024.0024.1525.45+15.50+182.35%5714136.12%
ADBE240621C005050002024-06-14 3:40PM EDT505.0022.6422.0023.00+15.29+208.03%2751,25133.81%
ADBE240621C005075002024-06-14 3:45PM EDT507.5019.5619.7520.85+12.64+182.66%453432.86%
ADBE240621C005100002024-06-14 3:41PM EDT510.0018.3017.9018.80+12.03+191.87%6281,06932.12%
ADBE240621C005125002024-06-14 3:59PM EDT512.5016.5016.0017.05+10.50+175.00%574232.34%
ADBE240621C005150002024-06-14 3:57PM EDT515.0014.4013.5015.05+8.40+140.00%31537531.21%
ADBE240621C005175002024-06-14 3:59PM EDT517.5012.7311.7513.80+7.53+144.81%712332.57%
ADBE240621C005200002024-06-14 3:59PM EDT520.0011.1010.8511.35+6.30+131.25%1,7372,12629.19%
ADBE240621C005225002024-06-14 3:57PM EDT522.509.608.3510.20+5.12+114.29%28120730.14%
ADBE240621C005250002024-06-14 3:59PM EDT525.008.407.308.50+4.57+119.32%3,09254828.76%
ADBE240621C005275002024-06-14 3:59PM EDT527.507.006.757.25+3.15+81.82%9511928.53%
ADBE240621C005300002024-06-14 3:59PM EDT530.006.105.756.20+2.41+65.31%2,7042,11228.60%
ADBE240621C005325002024-06-14 3:57PM EDT532.505.204.505.30+1.70+48.57%620828.78%
ADBE240621C005350002024-06-14 3:59PM EDT535.004.254.104.50+1.21+39.80%1,17936128.95%
ADBE240621C005375002024-06-14 3:59PM EDT537.503.702.953.90+0.92+33.09%1911729.52%
ADBE240621C005400002024-06-14 3:59PM EDT540.003.252.813.15+0.25+8.33%3,4862,35329.11%
ADBE240621C005425002024-06-14 3:57PM EDT542.502.652.193.05+0.15+6.00%1972931.20%
ADBE240621C005450002024-06-14 3:59PM EDT545.002.182.002.24-0.20-8.40%77772029.74%
ADBE240621C005475002024-06-14 3:59PM EDT547.501.701.612.21-0.43-20.19%1331831.82%
ADBE240621C005500002024-06-14 3:59PM EDT550.001.501.391.60-0.67-30.88%4,1923,11530.52%
ADBE240621C005525002024-06-14 3:54PM EDT552.501.350.521.80-0.46-25.41%1351033.77%
ADBE240621C005550002024-06-14 3:58PM EDT555.001.090.431.18-0.91-45.50%72128631.60%
ADBE240621C005575002024-06-14 3:58PM EDT557.500.950.800.95-0.85-47.22%5261031.60%
ADBE240621C005600002024-06-14 3:54PM EDT560.000.800.490.85-0.82-50.62%1,0251,35232.46%
ADBE240621C005650002024-06-14 3:49PM EDT565.000.610.520.67-0.99-61.87%47116033.94%
ADBE240621C005700002024-06-14 3:59PM EDT570.000.700.290.60-0.40-36.36%40873236.26%
ADBE240621C005725002024-06-14 3:51PM EDT572.500.420.260.45-0.58-58.00%14135.69%
ADBE240621C005750002024-06-14 3:48PM EDT575.000.340.260.51-0.76-69.09%3831,03038.04%
ADBE240621C005775002024-06-14 3:10PM EDT577.500.310.160.73-0.59-65.56%7842.41%
ADBE240621C005800002024-06-14 3:55PM EDT580.000.300.180.46-0.70-70.00%25849240.16%
ADBE240621C005825002024-06-14 1:39PM EDT582.500.280.120.64-0.27-49.09%6244.24%
ADBE240621C005850002024-06-14 1:09PM EDT585.000.270.110.36-0.28-50.91%2912541.16%
ADBE240621C005875002024-06-14 1:09PM EDT587.500.210.010.60-0.54-72.00%5246.56%
ADBE240621C005900002024-06-14 3:55PM EDT590.000.200.150.30-0.54-72.97%10255242.53%
ADBE240621C005950002024-06-14 3:31PM EDT595.000.230.080.30-0.17-42.50%2399445.07%
ADBE240621C006000002024-06-14 3:57PM EDT600.000.280.170.24-0.27-49.09%1,8442,46446.00%
ADBE240621C006050002024-06-14 12:35PM EDT605.000.240.060.27-0.21-46.67%485649.27%
ADBE240621C006100002024-06-14 3:56PM EDT610.000.140.050.14-0.18-56.25%7458347.17%
ADBE240621C006150002024-06-14 1:46PM EDT615.000.110.010.25-0.34-75.56%642453.42%
ADBE240621C006200002024-06-14 3:25PM EDT620.000.110.110.20-0.37-77.08%32390552.25%
ADBE240621C006250002024-06-14 3:40PM EDT625.000.110.040.25-0.25-69.44%2568553.91%
ADBE240621C006300002024-06-14 3:49PM EDT630.000.150.050.15+0.05+50.00%3811,22453.61%
ADBE240621C006350002024-06-14 2:22PM EDT635.000.100.000.14-0.05-33.33%64453.32%
ADBE240621C006400002024-06-14 2:45PM EDT640.000.070.000.10-0.32-82.05%21364753.32%
ADBE240621C006450002024-06-14 2:22PM EDT645.000.020.000.25-0.21-91.30%39561.13%
ADBE240621C006500002024-06-14 3:38PM EDT650.000.070.010.08-0.19-73.08%10751556.45%
ADBE240621C006550002024-06-13 3:23PM EDT655.000.140.000.730.00-2674.90%
ADBE240621C006600002024-06-14 11:53AM EDT660.000.060.000.10-0.08-57.14%2552660.74%
ADBE240621C006650002024-06-14 10:03AM EDT665.000.040.020.12-0.21-84.00%434564.65%
ADBE240621C006700002024-06-13 9:36AM EDT670.000.130.020.100.00-1116665.43%
ADBE240621C006800002024-06-14 12:54PM EDT680.000.050.000.13+0.03+150.00%175369.53%
ADBE240621C006850002024-05-01 10:09AM EDT685.000.200.004.400.00-12118.60%
ADBE240621C006900002024-05-22 10:25AM EDT690.000.280.004.300.00-1154120.53%
ADBE240621C006950002024-06-13 12:44PM EDT695.000.060.003.600.00-15118.70%
ADBE240621C007000002024-06-14 3:38PM EDT700.000.040.020.04-0.03-42.86%7679171.09%
ADBE240621C007050002024-04-22 12:29PM EDT705.000.260.000.000.00--050.00%
ADBE240621C007100002024-05-08 11:59AM EDT710.000.250.000.300.00-116687.21%
ADBE240621C007200002024-06-14 3:56PM EDT720.000.040.000.05-0.15-78.95%3622175.78%
ADBE240621C007250002024-04-22 12:31PM EDT725.000.130.000.000.00--050.00%
ADBE240621C007300002024-06-14 11:37AM EDT730.000.420.010.15+0.38+950.00%213788.09%
ADBE240621C007400002024-06-14 9:42AM EDT740.000.050.000.050.00-5429782.03%
ADBE240621C007600002024-06-14 3:40PM EDT760.000.010.000.01-0.04-80.00%46842278.13%
ADBE240621C007800002024-06-14 3:20PM EDT780.000.010.000.01-0.05-83.33%13216882.81%
ADBE240621C008000002024-06-14 9:30AM EDT800.000.110.000.010.00-133587.50%
ADBE240621C008200002024-06-14 3:37PM EDT820.000.010.000.01-0.14-93.33%546192.19%
ADBE240621C008400002024-06-14 9:36AM EDT840.000.010.000.010.00-1072796.88%
ADBE240621C008600002024-06-07 1:38PM EDT860.000.010.000.010.00-4460100.00%
ADBE240621C008800002024-06-10 10:12AM EDT880.000.010.000.030.00-50543114.06%
ADBE240621C009000002024-06-14 11:03AM EDT900.000.010.000.010.00-6510109.38%
ADBE240621C009200002024-06-10 10:12AM EDT920.000.010.000.030.00-10398122.66%
ADBE240621C009400002024-06-14 9:30AM EDT940.000.030.000.02-0.01-25.00%4598123.44%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE240621P001650002024-06-13 3:37PM EDT165.000.020.000.010.00-3198237.50%
ADBE240621P001700002024-06-10 12:39PM EDT170.000.220.001.620.00-190375.78%
ADBE240621P001750002024-06-10 11:51AM EDT175.000.010.000.010.00-1541225.00%
ADBE240621P001800002023-12-13 12:24PM EDT180.000.070.000.090.00-452259.38%
ADBE240621P001850002024-06-10 10:37AM EDT185.000.010.000.350.00-228289.06%
ADBE240621P001900002024-06-10 10:37AM EDT190.000.010.000.020.00-100123218.75%
ADBE240621P001950002024-06-10 1:03PM EDT195.000.010.000.010.00-218206.25%
ADBE240621P002000002024-06-13 3:57PM EDT200.000.030.000.420.00-1104273.83%
ADBE240621P002100002024-06-13 12:37PM EDT210.000.040.000.100.00-192225.78%
ADBE240621P002200002024-06-13 1:00PM EDT220.000.040.000.100.00-72495214.84%
ADBE240621P002300002024-06-13 1:37PM EDT230.000.050.000.050.00-10607192.19%
ADBE240621P002400002024-06-14 3:39PM EDT240.000.010.000.01-0.04-80.00%2186162.50%
ADBE240621P002500002024-06-04 2:40PM EDT250.000.080.000.800.00-2193231.45%
ADBE240621P002550002024-05-30 10:40AM EDT255.000.030.002.820.00-11271.29%
ADBE240621P002600002024-06-13 3:53PM EDT260.000.110.000.720.00-363217.19%
ADBE240621P002650002024-05-30 10:40AM EDT265.000.030.001.860.00-11241.70%
ADBE240621P002700002024-05-20 10:58AM EDT270.000.120.001.860.00-1116235.74%
ADBE240621P002750002024-06-03 11:01AM EDT275.000.060.004.300.00-19264.94%
ADBE240621P002800002024-06-13 3:05PM EDT280.000.100.000.080.00-2209155.08%
ADBE240621P002850002024-05-07 9:35AM EDT285.000.250.000.500.00-127182.62%
ADBE240621P002900002024-06-13 9:50AM EDT290.000.120.000.720.00-27936186.13%
ADBE240621P002950002024-06-13 10:10AM EDT295.000.230.000.450.00-113170.90%
ADBE240621P003000002024-06-14 10:20AM EDT300.000.010.000.35-0.12-92.31%18368161.52%
ADBE240621P003100002024-06-14 3:42PM EDT310.000.010.000.03-0.24-96.00%90649120.31%
ADBE240621P003200002024-06-14 3:01PM EDT320.000.010.000.05-0.32-96.97%7379118.75%
ADBE240621P003250002024-06-14 3:37PM EDT325.000.030.000.35-0.17-85.00%420140.23%
ADBE240621P003300002024-06-14 11:57AM EDT330.000.030.000.01-0.22-88.00%3362298.44%
ADBE240621P003350002024-06-14 3:02PM EDT335.000.010.000.01-0.22-95.65%24196.88%
ADBE240621P003400002024-06-14 3:42PM EDT340.000.010.000.01-0.32-96.97%5786693.75%
ADBE240621P003450002024-06-03 10:06AM EDT345.000.570.001.660.00-1518154.05%
ADBE240621P003500002024-06-14 1:34PM EDT350.000.010.000.05-0.49-98.00%28763798.44%
ADBE240621P003550002024-06-13 3:59PM EDT355.000.010.000.42-0.97-98.98%3112119.24%
ADBE240621P003575002024-06-14 3:13PM EDT357.500.100.000.42-0.45-81.82%11117.38%
ADBE240621P003600002024-06-14 3:31PM EDT360.000.070.010.17-0.60-89.55%1031,484104.69%
ADBE240621P003625002024-06-14 10:37AM EDT362.500.010.000.56-0.95-98.96%26117.77%
ADBE240621P003650002024-06-14 2:11PM EDT365.000.020.020.05-0.73-97.33%4630592.19%
ADBE240621P003675002024-06-13 2:45PM EDT367.500.010.001.71-0.70-98.59%11134.38%
ADBE240621P003700002024-06-14 3:01PM EDT370.000.050.020.50-0.90-94.74%1071,173110.84%
ADBE240621P003725002024-06-13 3:49PM EDT372.500.020.001.81-0.88-97.78%36131.20%
ADBE240621P003750002024-06-14 3:06PM EDT375.000.070.010.11-0.92-92.93%13829790.23%
ADBE240621P003775002024-06-13 3:58PM EDT377.501.700.002.220.00-55131.45%
ADBE240621P003800002024-06-14 3:27PM EDT380.000.040.040.20-1.30-97.01%21061893.95%
ADBE240621P003825002024-06-14 1:53PM EDT382.500.110.001.00-1.30-92.20%26111.33%
ADBE240621P003850002024-06-14 3:58PM EDT385.000.080.020.15-1.62-95.29%12723087.11%
ADBE240621P003875002024-06-14 10:36AM EDT387.500.020.000.05-1.58-98.75%61175.78%
ADBE240621P003900002024-06-14 3:20PM EDT390.000.050.050.20-2.06-97.63%2911,11087.50%
ADBE240621P003925002024-06-14 3:13PM EDT392.500.040.000.10-2.40-98.36%213277.73%
ADBE240621P003950002024-06-14 3:05PM EDT395.000.040.030.10-2.46-98.40%8233078.13%
ADBE240621P003975002024-06-14 3:13PM EDT397.500.060.020.10-2.82-97.92%747675.98%
ADBE240621P004000002024-06-14 3:47PM EDT400.000.100.050.10-3.28-97.04%7431,90776.17%
ADBE240621P004025002024-06-14 1:45PM EDT402.500.080.000.10-3.42-97.71%3016971.48%
ADBE240621P004050002024-06-14 3:27PM EDT405.000.040.020.12-3.76-98.95%10335372.46%
ADBE240621P004075002024-06-14 10:47AM EDT407.500.040.030.10-4.19-99.05%53552170.31%
ADBE240621P004100002024-06-14 3:29PM EDT410.000.100.050.12-4.52-97.84%1,1612,51470.90%
ADBE240621P004125002024-06-14 12:06PM EDT412.500.100.000.10-4.80-97.96%151665.43%
ADBE240621P004150002024-06-14 3:39PM EDT415.000.080.070.10-5.25-98.50%39197567.77%
ADBE240621P004175002024-06-14 3:50PM EDT417.500.060.020.09-5.98-99.01%232963.09%
ADBE240621P004200002024-06-14 3:58PM EDT420.000.090.080.10-6.87-98.71%6672,54965.14%
ADBE240621P004225002024-06-14 1:49PM EDT422.500.100.000.30-7.51-98.69%214367.68%
ADBE240621P004250002024-06-14 3:54PM EDT425.000.100.100.13-8.03-98.77%1,3271,62163.87%
ADBE240621P004275002024-06-14 3:52PM EDT427.500.140.000.15-8.86-98.44%811959.18%
ADBE240621P004300002024-06-14 3:28PM EDT430.000.100.080.15-9.13-98.92%5211,51360.74%
ADBE240621P004325002024-06-14 2:15PM EDT432.500.240.020.45-9.73-97.59%51052265.04%
ADBE240621P004350002024-06-14 3:29PM EDT435.000.130.110.15-10.47-98.77%36293058.50%
ADBE240621P004375002024-06-14 1:59PM EDT437.500.100.100.15-11.52-99.14%83356.64%
ADBE240621P004400002024-06-14 3:51PM EDT440.000.170.100.63-13.00-98.71%5521,29964.06%
ADBE240621P004425002024-06-14 1:34PM EDT442.500.150.010.47-13.60-98.91%105158.50%
ADBE240621P004450002024-06-14 3:55PM EDT445.000.120.110.48-15.18-99.22%26438958.59%
ADBE240621P004475002024-06-14 3:37PM EDT447.500.110.050.48-15.69-99.30%462955.96%
ADBE240621P004500002024-06-14 3:56PM EDT450.000.170.130.17-17.03-99.01%5632,55850.05%
ADBE240621P004525002024-06-14 3:01PM EDT452.500.140.080.18-18.14-99.23%4412849.71%
ADBE240621P004550002024-06-14 3:59PM EDT455.000.190.130.25-22.51-99.16%4521,35050.49%
ADBE240621P004575002024-06-14 3:58PM EDT457.500.180.120.41-20.62-99.13%11228452.88%
ADBE240621P004600002024-06-14 3:59PM EDT460.000.220.150.26-22.25-99.02%1,2501,46647.46%
ADBE240621P004625002024-06-14 2:38PM EDT462.500.180.120.30-23.07-99.23%10530346.88%
ADBE240621P004650002024-06-14 3:59PM EDT465.000.180.180.55-25.07-99.29%2771,64450.20%
ADBE240621P004675002024-06-14 3:01PM EDT467.500.230.100.59-25.85-99.12%5220649.02%
ADBE240621P004700002024-06-14 3:59PM EDT470.000.260.210.32-27.67-99.07%7961,57442.24%
ADBE240621P004725002024-06-14 12:19PM EDT472.500.300.130.64-29.70-99.00%523646.09%
ADBE240621P004750002024-06-14 3:46PM EDT475.000.280.270.66-30.45-99.09%3501,00944.48%
ADBE240621P004775002024-06-14 3:29PM EDT477.500.380.250.70-22.72-98.35%146543.14%
ADBE240621P004800002024-06-14 3:59PM EDT480.000.360.300.43-33.62-98.94%9152,21237.40%
ADBE240621P004825002024-06-14 3:23PM EDT482.500.500.360.82-34.75-98.58%10211940.75%
ADBE240621P004850002024-06-14 3:57PM EDT485.000.450.400.89-33.42-98.67%8641,23339.53%
ADBE240621P004875002024-06-14 3:37PM EDT487.500.520.380.52-38.43-98.66%12913033.33%
ADBE240621P004900002024-06-14 3:59PM EDT490.000.550.400.57-40.70-98.67%1,8082,33732.13%
ADBE240621P004925002024-06-14 3:35PM EDT492.500.740.151.28-28.01-97.43%312036.89%
ADBE240621P004950002024-06-14 3:42PM EDT495.000.900.700.83-43.84-97.99%58544530.99%
ADBE240621P004975002024-06-14 3:52PM EDT497.500.930.860.99-34.92-97.41%118930.35%
ADBE240621P005000002024-06-14 3:59PM EDT500.001.141.071.24-47.64-97.66%3,3031,30930.13%
ADBE240621P005050002024-06-14 3:59PM EDT505.001.711.581.84-45.69-96.39%43117129.32%
ADBE240621P005100002024-06-14 3:58PM EDT510.002.562.362.90-50.79-95.20%77133329.51%
ADBE240621P005150002024-06-14 3:59PM EDT515.003.653.603.95-52.15-93.46%7634228.12%
ADBE240621P005200002024-06-14 3:59PM EDT520.005.205.005.50-60.82-92.12%1,54155527.27%
ADBE240621P005225002024-06-14 3:58PM EDT522.506.536.156.65-63.28-90.65%522227.56%
ADBE240621P005250002024-06-14 3:59PM EDT525.007.457.307.80-55.75-88.21%1,7533127.42%
ADBE240621P005300002024-06-14 3:55PM EDT530.0010.2010.0010.75-63.75-86.21%41445028.11%
ADBE240621P005350002024-06-14 3:41PM EDT535.0014.2513.2015.35-64.49-81.90%861333.29%
ADBE240621P005400002024-06-14 3:59PM EDT540.0017.4016.8518.60-65.29-78.96%39166332.30%
ADBE240621P005450002024-06-14 11:25AM EDT545.0020.8020.8523.15-62.20-74.94%32435.51%
ADBE240621P005500002024-06-14 3:58PM EDT550.0026.9025.1527.55-65.27-70.81%10259037.38%
ADBE240621P005550002024-05-22 3:55PM EDT555.0073.5728.5032.150.00-1939.64%
ADBE240621P005600002024-06-14 2:28PM EDT560.0035.3533.2038.35-66.72-65.37%839350.26%
ADBE240621P005650002024-06-14 1:53PM EDT565.0041.5038.1543.20-90.95-68.67%1053.71%
ADBE240621P005700002024-05-31 2:50PM EDT570.00137.4540.7548.100.00-744757.24%
ADBE240621P005750002024-04-02 12:52PM EDT575.0078.8597.05102.050.00--0238.10%
ADBE240621P005800002024-06-14 9:52AM EDT580.0051.7552.9057.95-67.90-56.75%238964.12%
ADBE240621P005850002024-04-08 11:29AM EDT585.00103.5590.8094.950.00-20190.58%
ADBE240621P005900002024-06-06 2:49PM EDT590.00128.1560.4567.950.00-942771.47%
ADBE240621P005950002024-04-16 10:44AM EDT595.00120.97109.65113.800.00-20232.48%
ADBE240621P006000002024-04-30 10:47AM EDT600.00128.30141.45146.700.00-10332.91%
ADBE240621P006100002024-06-06 2:36PM EDT610.00152.4080.4587.900.00-8384.86%
ADBE240621P006150002024-06-03 3:38PM EDT615.00176.0385.4594.400.00-1053.03%
ADBE240621P006200002024-06-11 3:53PM EDT620.00158.4990.4597.900.00-4991.33%
ADBE240621P006250002024-06-11 3:53PM EDT625.00163.5297.85102.900.00-4067.99%
ADBE240621P006300002024-06-14 10:21AM EDT630.00101.95102.85107.90-45.30-30.76%1070.51%
ADBE240621P006350002024-05-22 3:03PM EDT635.00152.10105.50114.400.00-250062.89%
ADBE240621P006400002024-06-10 3:43PM EDT640.00182.37110.40119.400.00-1163.18%
ADBE240621P006450002024-06-10 3:43PM EDT645.00187.39115.45122.900.00-10106.59%
ADBE240621P006500002024-06-11 3:47PM EDT650.00188.80120.50129.400.00-2269.39%
ADBE240621P006550002024-06-11 3:47PM EDT655.00193.82125.05132.900.00-20112.38%
ADBE240621P006600002024-04-18 2:48PM EDT660.00186.63174.60178.850.00-20291.85%
ADBE240621P006650002024-04-16 3:50PM EDT665.00188.13179.70183.850.00--0296.08%
ADBE240621P006700002024-04-16 10:45AM EDT670.00196.00184.65188.850.00-40299.98%
ADBE240621P006800002024-03-13 9:38AM EDT680.00106.88200.65205.900.00-10331.78%
ADBE240621P006900002024-01-22 2:40PM EDT690.0092.75150.30156.250.00-11120.00%
ADBE240621P007000002024-04-08 11:29AM EDT700.00218.06204.90210.300.00-20287.51%
ADBE240621P007100002024-04-08 11:27AM EDT710.00226.96215.80221.000.00-20297.65%
ADBE240621P007200002024-03-18 11:25AM EDT720.00211.13242.20247.750.00-20367.63%
ADBE240621P007300002024-03-19 1:07PM EDT730.00212.89254.05259.150.00-20380.57%
ADBE240621P007350002024-04-10 3:14PM EDT735.00248.40249.00256.450.00--0350.78%
ADBE240621P007400002024-04-10 3:14PM EDT740.00253.38253.70261.450.00-10353.52%
ADBE240621P007450002024-04-04 3:53PM EDT745.00256.23255.90261.450.00-10341.71%
ADBE240621P007500002024-04-01 3:39PM EDT750.00249.16276.40283.250.00--0405.90%
ADBE240621P007600002024-03-28 3:48PM EDT760.00255.17279.45284.250.00-10382.71%
ADBE240621P007800002024-03-18 11:23AM EDT780.00270.80302.15308.400.00-20408.11%
ADBE240621P008000002024-03-21 12:51PM EDT800.00291.13330.15339.500.00-20455.63%
ADBE240621P008200002024-03-18 11:29AM EDT820.00310.71342.15348.350.00-20431.53%
ADBE240621P008400002023-11-20 3:42PM EDT840.00226.00239.65245.800.00-400.00%
ADBE240621P008600002024-03-13 3:43PM EDT860.00285.14382.70388.850.00-200455.27%
ADBE240621P008800002024-03-13 3:57PM EDT880.00305.46403.55408.300.00--0466.14%
ADBE240621P009000002024-03-18 11:25AM EDT900.00391.09422.15426.950.00-20470.73%
ADBE240621P009200002024-03-18 11:23AM EDT920.00410.75442.15446.650.00-20479.71%
ADBE240621P009400002024-03-14 11:10AM EDT940.00365.80463.55468.000.00-20494.38%