Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230421C00140000 | 2022-11-10 10:41AM EST | 140.00 | 183.56 | 192.20 | 195.85 | 0.00 | - | - | 1 | 0.00% |
| ADBE230421C00150000 | 2022-10-19 8:35AM EST | 150.00 | 151.79 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE230421C00185000 | 2022-09-26 9:12AM EST | 185.00 | 109.65 | 146.45 | 150.40 | 0.00 | - | - | 1 | 0.00% |
| ADBE230421C00195000 | 2022-09-28 2:59PM EST | 195.00 | 98.20 | 136.50 | 140.35 | 0.00 | - | - | 1 | 0.00% |
| ADBE230421C00200000 | 2023-01-23 10:18AM EST | 200.00 | 163.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230421C00210000 | 2022-11-10 10:41AM EST | 210.00 | 118.51 | 126.50 | 129.70 | 0.00 | - | 2 | 14 | 0.00% |
| ADBE230421C00220000 | 2022-10-21 1:06PM EST | 220.00 | 98.90 | 117.70 | 121.05 | 0.00 | - | 6 | 12 | 0.00% |
| ADBE230421C00230000 | 2022-10-03 10:41AM EST | 230.00 | 70.00 | 92.80 | 94.60 | 0.00 | - | 2 | 4 | 0.00% |
| ADBE230421C00240000 | 2022-11-07 3:39PM EST | 240.00 | 75.20 | 97.10 | 98.30 | 0.00 | - | 1 | 39 | 0.00% |
| ADBE230421C00250000 | 2023-01-20 11:05AM EST | 250.00 | 105.41 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| ADBE230421C00260000 | 2023-02-02 9:54AM EST | 260.00 | 139.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230421C00270000 | 2023-01-25 1:43PM EST | 270.00 | 92.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE230421C00280000 | 2022-12-12 10:51AM EST | 280.00 | 73.42 | 71.85 | 73.30 | 0.00 | - | 1 | 81 | 0.00% |
| ADBE230421C00290000 | 2023-02-01 10:56AM EST | 290.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230421C00295000 | 2023-01-27 12:18PM EST | 295.00 | 79.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE230421C00300000 | 2023-02-03 9:55AM EST | 300.00 | 89.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230421C00310000 | 2023-01-30 9:30AM EST | 310.00 | 65.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230421C00320000 | 2023-02-03 11:40AM EST | 320.00 | 72.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADBE230421C00325000 | 2023-01-30 3:23PM EST | 325.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230421C00330000 | 2023-02-06 9:51AM EST | 330.00 | 56.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE230421C00335000 | 2023-02-06 9:30AM EST | 335.00 | 52.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE230421C00340000 | 2023-02-03 11:45AM EST | 340.00 | 55.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE230421C00345000 | 2023-02-06 10:47AM EST | 345.00 | 46.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230421C00350000 | 2023-02-06 10:15AM EST | 350.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230421C00355000 | 2023-02-06 9:30AM EST | 355.00 | 37.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE230421C00360000 | 2023-02-03 2:01PM EST | 360.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ADBE230421C00365000 | 2023-02-06 3:11PM EST | 365.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| ADBE230421C00370000 | 2023-02-06 1:12PM EST | 370.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| ADBE230421C00375000 | 2023-02-06 12:07PM EST | 375.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ADBE230421C00380000 | 2023-02-06 12:07PM EST | 380.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.78% |
| ADBE230421C00385000 | 2023-02-06 12:07PM EST | 385.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| ADBE230421C00390000 | 2023-02-06 3:54PM EST | 390.00 | 18.31 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| ADBE230421C00395000 | 2023-02-06 3:04PM EST | 395.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ADBE230421C00400000 | 2023-02-06 2:51PM EST | 400.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| ADBE230421C00405000 | 2023-02-06 11:55AM EST | 405.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ADBE230421C00410000 | 2023-02-06 3:54PM EST | 410.00 | 10.91 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| ADBE230421C00415000 | 2023-02-06 11:56AM EST | 415.00 | 9.71 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| ADBE230421C00420000 | 2023-02-06 3:52PM EST | 420.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ADBE230421C00425000 | 2023-02-06 11:55AM EST | 425.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE230421C00430000 | 2023-02-06 10:29AM EST | 430.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADBE230421C00435000 | 2023-02-03 2:31PM EST | 435.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ADBE230421C00440000 | 2023-02-06 10:29AM EST | 440.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ADBE230421C00445000 | 2023-02-06 11:55AM EST | 445.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE230421C00450000 | 2023-02-06 9:50AM EST | 450.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE230421C00455000 | 2023-02-06 3:46PM EST | 455.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE230421C00460000 | 2023-02-06 1:15PM EST | 460.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE230421C00465000 | 2023-02-03 2:50PM EST | 465.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ADBE230421C00470000 | 2023-02-03 10:40AM EST | 470.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE230421C00475000 | 2023-02-02 2:42PM EST | 475.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ADBE230421C00480000 | 2023-02-01 2:37PM EST | 480.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ADBE230421C00485000 | 2023-02-02 11:38AM EST | 485.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ADBE230421C00490000 | 2023-01-25 2:25PM EST | 490.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE230421C00495000 | 2023-01-26 12:40PM EST | 495.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE230421C00500000 | 2023-02-06 3:26PM EST | 500.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| ADBE230421C00505000 | 2023-01-26 12:40PM EST | 505.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE230421C00510000 | 2023-01-24 1:57PM EST | 510.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE230421C00515000 | 2023-01-24 1:58PM EST | 515.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE230421C00520000 | 2023-02-02 10:18AM EST | 520.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ADBE230421C00525000 | 2023-02-02 9:54AM EST | 525.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| ADBE230421C00530000 | 2023-01-24 1:56PM EST | 530.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE230421C00535000 | 2023-01-24 1:58PM EST | 535.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE230421C00540000 | 2023-01-27 2:24PM EST | 540.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ADBE230421C00545000 | 2023-02-02 12:34PM EST | 545.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| ADBE230421C00550000 | 2023-01-24 1:59PM EST | 550.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE230421C00555000 | 2023-01-23 2:30PM EST | 555.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE230421C00560000 | 2023-01-31 3:07PM EST | 560.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ADBE230421C00565000 | 2022-12-23 11:49AM EST | 565.00 | 0.29 | 0.00 | 0.52 | 0.00 | - | 4 | 18 | 42.63% |
| ADBE230421C00570000 | 2023-01-04 1:29PM EST | 570.00 | 0.16 | 0.04 | 0.12 | 0.00 | - | 2 | 13 | 36.13% |
| ADBE230421C00575000 | 2023-01-11 3:35PM EST | 575.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADBE230421C00580000 | 2023-01-10 1:45PM EST | 580.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADBE230421C00600000 | 2023-02-02 10:51AM EST | 600.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ADBE230421C00620000 | 2023-02-02 12:36PM EST | 620.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230421P00140000 | 2023-02-03 11:54AM EST | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE230421P00145000 | 2023-01-17 2:27PM EST | 145.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADBE230421P00150000 | 2023-01-27 3:06PM EST | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE230421P00155000 | 2023-01-27 3:06PM EST | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ADBE230421P00160000 | 2023-01-19 1:56PM EST | 160.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADBE230421P00165000 | 2023-01-27 3:56PM EST | 165.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE230421P00170000 | 2023-01-27 3:55PM EST | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE230421P00175000 | 2023-01-18 2:32PM EST | 175.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ADBE230421P00180000 | 2023-01-27 3:49PM EST | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE230421P00185000 | 2023-02-01 9:30AM EST | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE230421P00190000 | 2023-02-01 3:00PM EST | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE230421P00195000 | 2023-02-06 10:26AM EST | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE230421P00200000 | 2023-02-02 10:03AM EST | 200.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE230421P00210000 | 2023-02-06 10:35AM EST | 210.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ADBE230421P00220000 | 2023-02-06 10:05AM EST | 220.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ADBE230421P00230000 | 2023-02-02 1:41PM EST | 230.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ADBE230421P00235000 | 2023-02-03 11:18AM EST | 235.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ADBE230421P00240000 | 2023-02-02 10:38AM EST | 240.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ADBE230421P00250000 | 2023-02-02 2:10PM EST | 250.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE230421P00255000 | 2023-02-06 3:00PM EST | 255.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE230421P00260000 | 2023-02-06 10:41AM EST | 260.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ADBE230421P00265000 | 2023-02-06 1:35PM EST | 265.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE230421P00270000 | 2023-02-06 10:17AM EST | 270.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE230421P00275000 | 2023-02-01 3:40PM EST | 275.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADBE230421P00280000 | 2023-02-03 1:49PM EST | 280.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| ADBE230421P00285000 | 2023-02-06 11:27AM EST | 285.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADBE230421P00290000 | 2023-02-06 10:08AM EST | 290.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE230421P00295000 | 2023-02-03 1:27PM EST | 295.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE230421P00300000 | 2023-02-06 3:26PM EST | 300.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ADBE230421P00305000 | 2023-02-06 11:55AM EST | 305.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE230421P00310000 | 2023-02-06 11:55AM EST | 310.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADBE230421P00315000 | 2023-02-06 11:57AM EST | 315.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADBE230421P00320000 | 2023-02-06 3:11PM EST | 320.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| ADBE230421P00325000 | 2023-02-06 11:55AM EST | 325.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADBE230421P00330000 | 2023-02-06 2:17PM EST | 330.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ADBE230421P00335000 | 2023-02-06 12:11PM EST | 335.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADBE230421P00340000 | 2023-02-06 2:39PM EST | 340.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ADBE230421P00345000 | 2023-02-06 3:59PM EST | 345.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
| ADBE230421P00350000 | 2023-02-06 3:37PM EST | 350.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| ADBE230421P00355000 | 2023-02-06 11:14AM EST | 355.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| ADBE230421P00360000 | 2023-02-06 1:29PM EST | 360.00 | 15.39 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| ADBE230421P00365000 | 2023-02-06 3:59PM EST | 365.00 | 17.19 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| ADBE230421P00370000 | 2023-02-06 3:54PM EST | 370.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| ADBE230421P00375000 | 2023-02-06 3:54PM EST | 375.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.05% |
| ADBE230421P00380000 | 2023-02-06 3:54PM EST | 380.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE230421P00385000 | 2023-02-06 3:54PM EST | 385.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| ADBE230421P00390000 | 2023-02-06 12:07PM EST | 390.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ADBE230421P00395000 | 2023-02-03 2:32PM EST | 395.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ADBE230421P00400000 | 2023-02-06 10:02AM EST | 400.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230421P00405000 | 2023-02-02 1:06PM EST | 405.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| ADBE230421P00410000 | 2023-02-02 2:14PM EST | 410.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE230421P00415000 | 2023-02-03 11:57AM EST | 415.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230421P00420000 | 2023-02-01 9:56AM EST | 420.00 | 54.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230421P00425000 | 2023-02-01 2:59PM EST | 425.00 | 48.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE230421P00430000 | 2023-02-03 12:58PM EST | 430.00 | 51.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE230421P00435000 | 2023-02-03 12:57PM EST | 435.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE230421P00440000 | 2023-02-01 2:59PM EST | 440.00 | 61.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE230421P00445000 | 2023-02-06 11:41AM EST | 445.00 | 68.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230421P00450000 | 2023-02-06 9:32AM EST | 450.00 | 75.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230421P00455000 | 2022-12-13 3:13PM EST | 455.00 | 114.80 | 108.85 | 112.55 | 0.00 | - | - | 0 | 85.19% |
| ADBE230421P00460000 | 2023-01-09 12:38PM EST | 460.00 | 112.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE230421P00465000 | 2023-01-17 3:37PM EST | 465.00 | 119.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230421P00470000 | 2022-10-21 9:12AM EST | 470.00 | 167.59 | 137.95 | 141.10 | 0.00 | - | 1 | 0 | 111.97% |
| ADBE230421P00475000 | 2022-10-06 10:37AM EST | 475.00 | 173.55 | 186.75 | 191.35 | 0.00 | - | 1 | 0 | 180.15% |
| ADBE230421P00480000 | 2023-01-09 10:58AM EST | 480.00 | 132.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE230421P00485000 | 2022-12-12 11:43AM EST | 485.00 | 149.12 | 141.20 | 143.85 | 0.00 | - | - | 0 | 98.74% |
| ADBE230421P00490000 | 2022-12-12 11:43AM EST | 490.00 | 154.11 | 145.45 | 149.05 | 0.00 | - | - | 0 | 99.96% |
| ADBE230421P00495000 | 2022-12-12 11:42AM EST | 495.00 | 159.26 | 150.95 | 153.85 | 0.00 | - | 20 | 0 | 101.83% |
| ADBE230421P00500000 | 2023-01-25 10:13AM EST | 500.00 | 148.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE230421P00505000 | 2023-01-09 12:50PM EST | 505.00 | 157.81 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ADBE230421P00510000 | 2023-01-30 10:02AM EST | 510.00 | 142.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE230421P00515000 | 2022-12-12 3:15PM EST | 515.00 | 178.42 | 171.15 | 173.95 | 0.00 | - | 70 | 0 | 108.28% |
| ADBE230421P00520000 | 2022-12-12 12:03PM EST | 520.00 | 182.95 | 175.30 | 179.05 | 0.00 | - | 50 | 0 | 109.16% |
| ADBE230421P00525000 | 2023-01-23 12:13PM EST | 525.00 | 160.94 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ADBE230421P00530000 | 2023-01-23 12:14PM EST | 530.00 | 166.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADBE230421P00535000 | 2022-12-12 3:23PM EST | 535.00 | 197.93 | 190.50 | 194.00 | 0.00 | - | - | 0 | 113.58% |
| ADBE230421P00540000 | 2022-12-13 10:14AM EST | 540.00 | 188.96 | 194.00 | 197.50 | 0.00 | - | - | 0 | 112.49% |
| ADBE230421P00545000 | 2022-12-13 9:35AM EST | 545.00 | 191.95 | 196.00 | 205.95 | 0.00 | - | - | 0 | 114.23% |
| ADBE230421P00550000 | 2022-12-12 12:13PM EST | 550.00 | 213.04 | 205.90 | 208.45 | 0.00 | - | - | 0 | 117.55% |
| ADBE230421P00555000 | 2022-12-12 12:12PM EST | 555.00 | 219.20 | 210.40 | 213.90 | 0.00 | - | - | 0 | 118.83% |
| ADBE230421P00560000 | 2022-12-12 12:12PM EST | 560.00 | 224.18 | 215.40 | 218.95 | 0.00 | - | - | 0 | 120.18% |
| ADBE230421P00565000 | 2022-12-12 12:10PM EST | 565.00 | 228.17 | 220.35 | 224.00 | 0.00 | - | - | 0 | 121.46% |
| ADBE230421P00570000 | 2022-12-12 11:55AM EST | 570.00 | 232.92 | 225.50 | 228.80 | 0.00 | - | - | 0 | 122.68% |
| ADBE230421P00575000 | 2022-12-12 12:09PM EST | 575.00 | 237.87 | 230.50 | 233.95 | 0.00 | - | - | 0 | 124.05% |
| ADBE230421P00580000 | 2022-12-12 3:08PM EST | 580.00 | 243.43 | 236.00 | 238.85 | 0.00 | - | - | 0 | 125.62% |
| ADBE230421P00600000 | 2022-12-13 10:29AM EST | 600.00 | 252.71 | 254.05 | 257.50 | 0.00 | - | - | 0 | 127.57% |
| ADBE230421P00620000 | 2022-12-12 3:15PM EST | 620.00 | 283.46 | 275.50 | 278.95 | 0.00 | - | 52 | 0 | 134.54% |
© 2023 Yahoo. All rights reserved.
