Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:19PM EST. Market open.
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230317C00140000 | 2022-10-28 9:00AM EST | 140.00 | 186.20 | 194.95 | 199.30 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE230317C00175000 | 2022-10-20 10:40AM EST | 175.00 | 138.01 | 157.65 | 162.15 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230317C00195000 | 2022-09-28 1:14PM EST | 195.00 | 95.70 | 135.00 | 138.50 | 0.00 | - | - | 7 | 0.00% |
| ADBE230317C00200000 | 2022-12-06 2:34PM EST | 200.00 | 132.26 | 129.75 | 132.25 | 0.00 | - | 1 | 12 | 0.00% |
| ADBE230317C00210000 | 2022-10-05 11:07AM EST | 210.00 | 93.00 | 78.50 | 81.10 | 0.00 | - | 7 | 10 | 0.00% |
| ADBE230317C00220000 | 2023-01-25 12:23PM EST | 220.00 | 136.19 | 156.00 | 159.05 | 0.00 | - | 1 | 3 | 89.65% |
| ADBE230317C00230000 | 2023-02-01 11:46AM EST | 230.00 | 140.59 | 146.10 | 148.50 | 0.00 | - | 2 | 11 | 80.10% |
| ADBE230317C00240000 | 2022-12-13 11:21AM EST | 240.00 | 112.70 | 105.45 | 108.25 | 0.00 | - | 1 | 19 | 0.00% |
| ADBE230317C00250000 | 2023-01-06 3:30PM EST | 250.00 | 88.35 | 127.55 | 132.55 | 0.00 | - | 2 | 65 | 91.14% |
| ADBE230317C00260000 | 2023-01-27 10:38AM EST | 260.00 | 108.25 | 116.40 | 119.45 | 0.00 | - | 1 | 82 | 69.02% |
| ADBE230317C00270000 | 2023-01-27 3:23PM EST | 270.00 | 104.62 | 106.75 | 109.40 | 0.00 | - | 1 | 60 | 64.36% |
| ADBE230317C00275000 | 2023-01-20 1:09PM EST | 275.00 | 80.02 | 101.95 | 104.50 | 0.00 | - | 1 | 7 | 62.57% |
| ADBE230317C00280000 | 2023-01-31 2:48PM EST | 280.00 | 90.77 | 97.05 | 99.40 | 0.00 | - | 2 | 116 | 59.64% |
| ADBE230317C00290000 | 2023-02-02 11:34AM EST | 290.00 | 109.14 | 87.65 | 89.75 | 0.00 | - | 1 | 160 | 56.90% |
| ADBE230317C00295000 | 2023-01-19 12:10PM EST | 295.00 | 54.10 | 82.60 | 85.15 | 0.00 | - | 3 | 10 | 54.94% |
| ADBE230317C00300000 | 2023-02-03 3:49PM EST | 300.00 | 81.74 | 77.90 | 80.45 | 0.00 | - | 6 | 397 | 53.56% |
| ADBE230317C00305000 | 2023-01-24 11:59AM EST | 305.00 | 59.85 | 73.45 | 75.60 | 0.00 | - | 1 | 3 | 52.26% |
| ADBE230317C00310000 | 2023-02-06 9:51AM EST | 310.00 | 70.00 | 69.20 | 70.85 | -13.60 | -16.27% | 1 | 315 | 51.43% |
| ADBE230317C00315000 | 2023-02-02 9:55AM EST | 315.00 | 84.45 | 64.15 | 65.80 | 0.00 | - | 1 | 8 | 51.39% |
| ADBE230317C00320000 | 2023-02-03 10:59AM EST | 320.00 | 68.64 | 60.20 | 61.25 | 0.00 | - | 2 | 741 | 49.81% |
| ADBE230317C00325000 | 2023-01-31 11:58AM EST | 325.00 | 50.29 | 55.90 | 57.55 | 0.00 | - | 6 | 571 | 50.82% |
| ADBE230317C00330000 | 2023-02-03 12:29PM EST | 330.00 | 59.81 | 51.75 | 52.75 | 0.00 | - | 5 | 554 | 48.00% |
| ADBE230317C00335000 | 2023-02-03 11:59AM EST | 335.00 | 53.90 | 47.35 | 48.35 | 0.00 | - | 1 | 209 | 46.28% |
| ADBE230317C00340000 | 2023-02-02 2:59PM EST | 340.00 | 56.42 | 43.40 | 44.05 | 0.00 | - | 5 | 1,815 | 44.64% |
| ADBE230317C00345000 | 2023-02-06 10:47AM EST | 345.00 | 40.44 | 39.25 | 40.30 | -15.86 | -28.17% | 1 | 484 | 44.18% |
| ADBE230317C00350000 | 2023-02-06 10:57AM EST | 350.00 | 37.32 | 35.80 | 36.80 | -1.18 | -3.06% | 2 | 2,385 | 43.96% |
| ADBE230317C00355000 | 2023-02-06 10:57AM EST | 355.00 | 33.65 | 32.10 | 33.15 | -0.97 | -2.80% | 1 | 305 | 43.03% |
| ADBE230317C00360000 | 2023-02-06 12:04PM EST | 360.00 | 29.15 | 28.85 | 29.45 | -2.29 | -7.28% | 47 | 969 | 41.66% |
| ADBE230317C00365000 | 2023-02-06 10:31AM EST | 365.00 | 25.00 | 25.25 | 25.80 | -2.53 | -9.19% | 2 | 625 | 40.09% |
| ADBE230317C00370000 | 2023-02-03 2:24PM EST | 370.00 | 24.00 | 22.40 | 22.80 | -0.38 | -1.56% | 1 | 1,452 | 39.52% |
| ADBE230317C00375000 | 2023-02-06 12:02PM EST | 375.00 | 19.70 | 19.60 | 20.10 | -2.30 | -10.45% | 18 | 569 | 39.17% |
| ADBE230317C00380000 | 2023-02-06 12:04PM EST | 380.00 | 17.30 | 17.25 | 17.60 | -2.10 | -10.82% | 201 | 1,272 | 38.82% |
| ADBE230317C00385000 | 2023-02-06 12:02PM EST | 385.00 | 14.70 | 14.75 | 14.85 | -1.44 | -8.92% | 59 | 496 | 37.55% |
| ADBE230317C00390000 | 2023-02-06 12:02PM EST | 390.00 | 12.55 | 12.55 | 12.70 | -1.60 | -11.31% | 11 | 716 | 37.06% |
| ADBE230317C00395000 | 2023-02-06 9:51AM EST | 395.00 | 10.80 | 10.55 | 10.95 | -1.58 | -12.76% | 16 | 825 | 36.99% |
| ADBE230317C00400000 | 2023-02-06 11:42AM EST | 400.00 | 9.70 | 8.85 | 9.10 | -0.84 | -7.97% | 24 | 1,102 | 36.28% |
| ADBE230317C00405000 | 2023-02-06 12:03PM EST | 405.00 | 7.50 | 7.45 | 7.75 | -1.40 | -15.73% | 44 | 413 | 36.26% |
| ADBE230317C00410000 | 2023-02-06 12:02PM EST | 410.00 | 6.20 | 6.10 | 6.25 | -1.16 | -15.76% | 55 | 945 | 35.44% |
| ADBE230317C00415000 | 2023-02-06 11:36AM EST | 415.00 | 5.58 | 5.00 | 5.25 | -0.62 | -10.00% | 20 | 220 | 35.45% |
| ADBE230317C00420000 | 2023-02-06 11:55AM EST | 420.00 | 4.38 | 4.10 | 4.30 | -0.71 | -13.95% | 31 | 1,161 | 35.19% |
| ADBE230317C00425000 | 2023-02-06 12:03PM EST | 425.00 | 3.45 | 3.35 | 3.45 | -0.70 | -16.87% | 49 | 280 | 34.81% |
| ADBE230317C00430000 | 2023-02-06 12:02PM EST | 430.00 | 2.76 | 2.72 | 2.84 | -0.84 | -23.33% | 83 | 425 | 34.82% |
| ADBE230317C00435000 | 2023-02-06 12:03PM EST | 435.00 | 2.27 | 2.20 | 2.34 | -0.63 | -21.72% | 195 | 131 | 34.88% |
| ADBE230317C00440000 | 2023-02-06 11:49AM EST | 440.00 | 1.94 | 1.82 | 1.92 | -0.28 | -12.61% | 77 | 239 | 34.95% |
| ADBE230317C00445000 | 2023-02-06 9:30AM EST | 445.00 | 1.50 | 1.45 | 1.55 | -0.48 | -24.24% | 1 | 53 | 34.91% |
| ADBE230317C00450000 | 2023-02-06 11:31AM EST | 450.00 | 1.38 | 1.18 | 1.25 | -0.10 | -6.76% | 1 | 500 | 34.91% |
| ADBE230317C00455000 | 2023-02-06 10:04AM EST | 455.00 | 1.18 | 0.92 | 1.02 | -0.34 | -22.37% | 1 | 25 | 35.02% |
| ADBE230317C00460000 | 2023-02-03 9:57AM EST | 460.00 | 1.19 | 0.73 | 0.81 | 0.00 | - | 30 | 115 | 34.97% |
| ADBE230317C00465000 | 2023-02-03 2:42PM EST | 465.00 | 0.82 | 0.58 | 0.67 | 0.00 | - | 1 | 6 | 35.21% |
| ADBE230317C00470000 | 2023-02-03 9:57AM EST | 470.00 | 0.74 | 0.47 | 0.55 | 0.00 | - | 30 | 300 | 35.40% |
| ADBE230317C00475000 | 2023-02-03 1:15PM EST | 475.00 | 0.53 | 0.37 | 0.44 | 0.00 | - | 10 | 13 | 35.45% |
| ADBE230317C00480000 | 2023-02-02 3:52PM EST | 480.00 | 0.68 | 0.30 | 0.37 | 0.00 | - | 72 | 74 | 35.79% |
| ADBE230317C00485000 | 2023-01-10 2:24PM EST | 485.00 | 0.24 | 0.24 | 0.31 | 0.00 | - | - | 0 | 36.11% |
| ADBE230317C00490000 | 2023-01-10 10:31AM EST | 490.00 | 0.44 | 0.19 | 0.26 | 0.00 | - | 1 | 133 | 36.40% |
| ADBE230317C00495000 | 2023-01-10 2:24PM EST | 495.00 | 0.16 | 0.16 | 0.22 | 0.00 | - | - | 1 | 36.74% |
| ADBE230317C00500000 | 2023-02-03 3:55PM EST | 500.00 | 0.19 | 0.12 | 0.19 | 0.00 | - | 35 | 480 | 37.16% |
| ADBE230317C00505000 | 2023-02-02 10:02AM EST | 505.00 | 0.26 | 0.10 | 0.16 | 0.00 | - | - | 11 | 37.45% |
| ADBE230317C00510000 | 2023-01-20 12:53PM EST | 510.00 | 0.07 | 0.08 | 0.14 | 0.00 | - | 5 | 31 | 37.89% |
| ADBE230317C00520000 | 2023-02-03 1:08PM EST | 520.00 | 0.10 | 0.05 | 0.11 | 0.00 | - | 4 | 49 | 38.87% |
| ADBE230317C00530000 | 2023-02-02 11:27AM EST | 530.00 | 0.13 | 0.03 | 0.09 | 0.00 | - | 1 | 72 | 39.94% |
| ADBE230317C00540000 | 2023-01-27 2:24PM EST | 540.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 10 | 99 | 40.82% |
| ADBE230317C00550000 | 2023-02-02 12:31PM EST | 550.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 6 | 110 | 41.99% |
| ADBE230317C00560000 | 2023-02-02 10:24AM EST | 560.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 91 | 42.97% |
| ADBE230317C00570000 | 2023-01-27 3:52PM EST | 570.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 123 | 44.53% |
| ADBE230317C00580000 | 2023-01-27 11:05AM EST | 580.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 118 | 45.31% |
| ADBE230317C00590000 | 2022-12-16 11:11AM EST | 590.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 8 | 58 | 51.27% |
| ADBE230317C00600000 | 2022-12-23 9:59AM EST | 600.00 | 0.68 | 0.00 | 0.12 | 0.00 | - | 6 | 365 | 50.39% |
| ADBE230317C00610000 | 2022-12-12 12:01PM EST | 610.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 16 | 24 | 50.98% |
| ADBE230317C00620000 | 2022-12-12 1:47PM EST | 620.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 4 | 244 | 52.54% |
| ADBE230317C00630000 | 2023-01-13 9:30AM EST | 630.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 203 | 25.00% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230317P00140000 | 2023-01-31 1:38PM EST | 140.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 405 | 94.53% |
| ADBE230317P00145000 | 2023-01-31 1:44PM EST | 145.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 132 | 91.41% |
| ADBE230317P00150000 | 2023-02-02 9:48AM EST | 150.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 53 | 88.28% |
| ADBE230317P00155000 | 2023-01-20 12:52PM EST | 155.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 85.16% |
| ADBE230317P00160000 | 2023-01-12 10:22AM EST | 160.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 20 | 25 | 82.03% |
| ADBE230317P00165000 | 2023-01-13 1:34PM EST | 165.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 7 | 79.69% |
| ADBE230317P00170000 | 2023-01-27 1:30PM EST | 170.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 8 | 22 | 76.56% |
| ADBE230317P00175000 | 2023-01-23 9:30AM EST | 175.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 34 | 74.22% |
| ADBE230317P00180000 | 2023-02-02 9:48AM EST | 180.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 40 | 57 | 71.09% |
| ADBE230317P00185000 | 2023-01-27 3:23PM EST | 185.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 31 | 70.31% |
| ADBE230317P00190000 | 2023-01-09 2:51PM EST | 190.00 | 0.26 | 0.00 | 0.04 | 0.00 | - | 2 | 108 | 67.97% |
| ADBE230317P00195000 | 2023-02-02 11:26AM EST | 195.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 52 | 65.63% |
| ADBE230317P00200000 | 2023-02-03 9:50AM EST | 200.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 30 | 97 | 64.45% |
| ADBE230317P00205000 | 2023-02-02 11:27AM EST | 205.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 62.11% |
| ADBE230317P00210000 | 2023-01-31 2:45PM EST | 210.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 1 | 216 | 61.52% |
| ADBE230317P00215000 | 2023-01-30 1:17PM EST | 215.00 | 0.10 | 0.01 | 0.07 | 0.00 | - | 1 | 13 | 59.96% |
| ADBE230317P00220000 | 2023-02-02 2:59PM EST | 220.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 7 | 358 | 58.98% |
| ADBE230317P00225000 | 2023-02-02 2:59PM EST | 225.00 | 0.06 | 0.04 | 0.10 | 0.00 | - | 4 | 148 | 58.59% |
| ADBE230317P00230000 | 2023-02-03 1:26PM EST | 230.00 | 0.07 | 0.05 | 0.11 | 0.00 | - | 36 | 2,526 | 57.13% |
| ADBE230317P00235000 | 2023-02-02 11:32AM EST | 235.00 | 0.10 | 0.08 | 0.14 | 0.00 | - | 1 | 14 | 56.84% |
| ADBE230317P00240000 | 2023-02-03 12:09PM EST | 240.00 | 0.12 | 0.10 | 0.16 | 0.00 | - | 4 | 2,156 | 55.57% |
| ADBE230317P00245000 | 2023-02-02 3:58PM EST | 245.00 | 0.13 | 0.14 | 0.19 | 0.00 | - | 7 | 292 | 54.79% |
| ADBE230317P00250000 | 2023-02-06 10:59AM EST | 250.00 | 0.21 | 0.18 | 0.23 | 0.00 | - | 11 | 1,517 | 53.91% |
| ADBE230317P00255000 | 2023-02-03 1:10PM EST | 255.00 | 0.24 | 0.23 | 0.28 | 0.00 | - | 5 | 922 | 53.13% |
| ADBE230317P00260000 | 2023-02-06 9:39AM EST | 260.00 | 0.34 | 0.30 | 0.35 | +0.07 | +25.93% | 1 | 856 | 52.49% |
| ADBE230317P00265000 | 2023-02-03 11:59AM EST | 265.00 | 0.34 | 0.36 | 0.42 | 0.00 | - | 7 | 557 | 51.51% |
| ADBE230317P00270000 | 2023-02-03 9:51AM EST | 270.00 | 0.38 | 0.45 | 0.50 | 0.00 | - | 20 | 877 | 50.64% |
| ADBE230317P00275000 | 2023-02-03 1:11PM EST | 275.00 | 0.54 | 0.54 | 0.60 | 0.00 | - | 7 | 82 | 50.07% |
| ADBE230317P00280000 | 2023-02-03 2:18PM EST | 280.00 | 0.71 | 0.66 | 0.73 | 0.00 | - | 18 | 1,267 | 49.27% |
| ADBE230317P00285000 | 2023-02-03 12:58PM EST | 285.00 | 0.72 | 0.82 | 0.90 | 0.00 | - | 12 | 1,156 | 48.63% |
| ADBE230317P00290000 | 2023-02-03 11:37AM EST | 290.00 | 0.78 | 0.98 | 1.07 | 0.00 | - | 226 | 851 | 47.68% |
| ADBE230317P00295000 | 2023-02-06 11:07AM EST | 295.00 | 1.15 | 1.19 | 1.28 | -0.08 | -6.50% | 2 | 153 | 46.80% |
| ADBE230317P00300000 | 2023-02-06 9:30AM EST | 300.00 | 1.45 | 1.46 | 1.54 | +0.01 | +0.69% | 1 | 1,771 | 46.03% |
| ADBE230317P00305000 | 2023-02-06 9:50AM EST | 305.00 | 1.84 | 1.74 | 1.84 | +0.15 | +8.88% | 2 | 1,087 | 45.23% |
| ADBE230317P00310000 | 2023-02-03 3:53PM EST | 310.00 | 2.25 | 2.10 | 2.18 | +0.24 | +11.94% | 4 | 1,578 | 44.35% |
| ADBE230317P00315000 | 2023-02-06 11:55AM EST | 315.00 | 2.48 | 2.50 | 2.59 | +0.05 | +2.06% | 21 | 504 | 43.54% |
| ADBE230317P00320000 | 2023-02-06 11:49AM EST | 320.00 | 2.92 | 2.98 | 3.10 | +0.14 | +5.04% | 22 | 1,341 | 42.88% |
| ADBE230317P00325000 | 2023-02-06 11:55AM EST | 325.00 | 3.48 | 3.50 | 3.65 | +0.03 | +0.87% | 58 | 715 | 42.04% |
| ADBE230317P00330000 | 2023-02-06 11:55AM EST | 330.00 | 4.13 | 4.15 | 4.30 | +0.18 | +4.56% | 32 | 1,110 | 41.25% |
| ADBE230317P00335000 | 2023-02-06 11:41AM EST | 335.00 | 4.80 | 4.90 | 5.05 | +0.20 | +4.35% | 27 | 277 | 40.47% |
| ADBE230317P00340000 | 2023-02-06 11:40AM EST | 340.00 | 5.55 | 5.80 | 5.95 | +0.05 | +0.91% | 6 | 879 | 39.78% |
| ADBE230317P00345000 | 2023-02-06 12:04PM EST | 345.00 | 6.92 | 6.75 | 7.00 | +0.42 | +6.46% | 43 | 468 | 39.15% |
| ADBE230317P00350000 | 2023-02-06 12:04PM EST | 350.00 | 8.09 | 7.95 | 8.20 | +0.66 | +8.88% | 9 | 756 | 38.53% |
| ADBE230317P00355000 | 2023-02-06 10:10AM EST | 355.00 | 8.74 | 9.35 | 9.60 | -0.18 | -2.02% | 4 | 827 | 37.99% |
| ADBE230317P00360000 | 2023-02-06 11:57AM EST | 360.00 | 11.05 | 10.85 | 11.05 | +0.93 | +9.19% | 11 | 760 | 37.17% |
| ADBE230317P00365000 | 2023-02-06 11:19AM EST | 365.00 | 11.80 | 12.55 | 12.85 | +0.12 | +1.03% | 2 | 1,118 | 36.70% |
| ADBE230317P00370000 | 2023-02-06 11:14AM EST | 370.00 | 14.05 | 14.45 | 14.70 | +0.62 | +4.62% | 38 | 881 | 35.92% |
| ADBE230317P00375000 | 2023-02-06 11:19AM EST | 375.00 | 15.65 | 16.65 | 16.70 | +0.41 | +2.69% | 7 | 123 | 35.02% |
| ADBE230317P00380000 | 2023-02-06 11:41AM EST | 380.00 | 18.30 | 18.65 | 19.00 | +0.65 | +3.68% | 54 | 261 | 34.28% |
| ADBE230317P00385000 | 2023-02-06 11:49AM EST | 385.00 | 21.10 | 21.20 | 21.85 | +0.45 | +2.18% | 8 | 135 | 34.19% |
| ADBE230317P00390000 | 2023-02-06 11:41AM EST | 390.00 | 23.60 | 24.40 | 24.65 | -0.05 | -0.21% | 2 | 155 | 33.52% |
| ADBE230317P00395000 | 2023-02-03 3:27PM EST | 395.00 | 25.70 | 27.45 | 27.85 | 0.00 | - | 60 | 126 | 33.22% |
| ADBE230317P00400000 | 2023-02-03 11:46AM EST | 400.00 | 26.00 | 30.75 | 31.35 | 0.00 | - | 10 | 104 | 33.12% |
| ADBE230317P00405000 | 2023-02-02 1:54PM EST | 405.00 | 21.90 | 34.35 | 35.65 | 0.00 | - | 3 | 4 | 34.47% |
| ADBE230317P00410000 | 2023-02-02 3:23PM EST | 410.00 | 28.85 | 38.05 | 38.95 | 0.00 | - | 38 | 59 | 32.98% |
| ADBE230317P00415000 | 2023-01-09 3:32PM EST | 415.00 | 73.70 | 41.80 | 43.10 | 0.00 | - | 6 | 6 | 33.21% |
| ADBE230317P00420000 | 2023-01-23 10:36AM EST | 420.00 | 59.07 | 45.95 | 47.25 | 0.00 | - | 2 | 47 | 33.03% |
| ADBE230317P00425000 | 2023-01-24 2:27PM EST | 425.00 | 65.03 | 49.60 | 51.30 | 0.00 | - | 1 | 2 | 32.01% |
| ADBE230317P00430000 | 2023-02-03 10:12AM EST | 430.00 | 50.08 | 53.80 | 56.20 | 0.00 | - | 2 | 73 | 33.70% |
| ADBE230317P00435000 | 2023-02-01 2:57PM EST | 435.00 | 55.83 | 58.50 | 61.75 | 0.00 | - | 2 | 3 | 37.81% |
| ADBE230317P00440000 | 2022-12-14 9:45AM EST | 440.00 | 95.58 | 96.90 | 101.85 | 0.00 | - | 2 | 0 | 116.82% |
| ADBE230317P00450000 | 2023-01-27 10:46AM EST | 450.00 | 84.35 | 72.45 | 75.85 | 0.00 | - | 1 | 0 | 39.86% |
| ADBE230317P00455000 | 2023-01-25 9:42AM EST | 455.00 | 99.00 | 77.60 | 80.10 | 0.00 | - | - | 0 | 37.72% |
| ADBE230317P00460000 | 2022-12-13 12:58PM EST | 460.00 | 120.31 | 114.15 | 117.30 | 0.00 | - | 9 | 1 | 119.94% |
| ADBE230317P00465000 | 2023-01-04 3:12PM EST | 465.00 | 123.37 | 81.40 | 89.20 | 0.00 | - | 1 | 0 | 33.96% |
| ADBE230317P00470000 | 2022-12-21 11:00AM EST | 470.00 | 125.82 | 112.60 | 115.50 | 0.00 | - | 1 | 0 | 99.26% |
| ADBE230317P00480000 | 2023-02-03 10:29AM EST | 480.00 | 96.06 | 102.00 | 105.85 | 0.00 | - | 1 | 0 | 49.96% |
| ADBE230317P00490000 | 2023-02-06 9:36AM EST | 490.00 | 115.08 | 112.25 | 115.90 | +10.33 | +9.86% | 1 | 0 | 53.35% |
| ADBE230317P00495000 | 2023-01-09 3:05PM EST | 495.00 | 152.26 | 117.25 | 120.85 | 0.00 | - | - | 0 | 54.59% |
| ADBE230317P00500000 | 2023-02-06 9:48AM EST | 500.00 | 125.50 | 121.70 | 125.85 | +7.42 | +6.28% | 2 | 0 | 56.08% |
| ADBE230317P00505000 | 2023-01-09 3:32PM EST | 505.00 | 163.09 | 127.05 | 131.05 | 0.00 | - | - | 0 | 58.67% |
| ADBE230317P00510000 | 2023-02-03 12:00PM EST | 510.00 | 127.00 | 132.05 | 135.85 | 0.00 | - | 1 | 0 | 59.00% |
| ADBE230317P00520000 | 2023-02-06 10:19AM EST | 520.00 | 143.20 | 142.15 | 145.80 | +8.20 | +6.07% | 1 | 0 | 61.51% |
| ADBE230317P00530000 | 2023-01-23 10:36AM EST | 530.00 | 168.20 | 152.10 | 156.30 | 0.00 | - | 2 | 0 | 50.37% |
| ADBE230317P00540000 | 2022-12-30 9:40AM EST | 540.00 | 206.00 | 167.00 | 170.40 | 0.00 | - | 1 | 0 | 81.40% |
| ADBE230317P00550000 | 2023-02-06 9:37AM EST | 550.00 | 176.00 | 172.50 | 175.45 | +10.00 | +6.02% | 1 | 0 | 50.88% |
| ADBE230317P00560000 | 2023-01-06 2:34PM EST | 560.00 | 227.20 | 176.35 | 184.10 | 0.00 | - | 1 | 0 | 55.32% |
| ADBE230317P00570000 | 2023-01-26 10:54AM EST | 570.00 | 206.30 | 191.90 | 196.35 | 0.00 | - | 12 | 0 | 57.81% |
| ADBE230317P00580000 | 2023-01-23 11:50AM EST | 580.00 | 214.84 | 201.85 | 206.00 | 0.00 | - | 12 | 0 | 55.62% |
| ADBE230317P00590000 | 2023-01-23 11:10AM EST | 590.00 | 225.09 | 212.05 | 215.70 | 0.00 | - | 1 | 0 | 56.06% |
| ADBE230317P00600000 | 2023-01-23 11:29AM EST | 600.00 | 236.05 | 221.75 | 225.75 | 0.00 | - | 25 | 0 | 52.73% |
| ADBE230317P00610000 | 2023-01-23 12:11PM EST | 610.00 | 246.25 | 232.05 | 236.35 | 0.00 | - | 1 | 0 | 66.94% |
| ADBE230317P00620000 | 2022-12-12 12:28PM EST | 620.00 | 283.50 | 275.55 | 278.90 | 0.00 | - | - | 0 | 184.77% |
| ADBE230317P00630000 | 2022-12-12 1:42PM EST | 630.00 | 293.80 | 285.40 | 289.10 | 0.00 | - | - | 0 | 187.79% |
© 2023 Yahoo. All rights reserved.
