Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231215C00200000 | 2023-07-25 8:36AM EST | 200.00 | 324.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE231215C00220000 | 2023-11-10 2:35PM EST | 220.00 | 375.59 | 396.30 | 399.65 | 0.00 | - | 1 | 0 | 213.87% |
| ADBE231215C00225000 | 2023-06-20 8:30AM EST | 225.00 | 264.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE231215C00235000 | 2023-10-23 2:37PM EST | 235.00 | 309.38 | 383.15 | 387.40 | 0.00 | - | - | 6 | 257.03% |
| ADBE231215C00255000 | 2023-05-12 2:50PM EST | 255.00 | 95.25 | 205.70 | 210.55 | 0.00 | - | - | 1 | 0.00% |
| ADBE231215C00260000 | 2023-05-31 12:12PM EST | 260.00 | 169.45 | 234.10 | 238.80 | 0.00 | - | - | 5 | 0.00% |
| ADBE231215C00270000 | 2023-08-25 9:36AM EST | 270.00 | 255.20 | 242.60 | 248.10 | 0.00 | - | 10 | 15 | 0.00% |
| ADBE231215C00275000 | 2023-05-31 10:09AM EST | 275.00 | 152.50 | 217.35 | 226.75 | 0.00 | - | - | 2 | 0.00% |
| ADBE231215C00280000 | 2023-08-17 9:45AM EST | 280.00 | 237.68 | 248.90 | 256.60 | 0.00 | - | - | 1 | 0.00% |
| ADBE231215C00285000 | 2023-07-17 1:44PM EST | 285.00 | 241.64 | 234.00 | 238.85 | 0.00 | - | 1 | 13 | 0.00% |
| ADBE231215C00295000 | 2023-06-01 12:24PM EST | 295.00 | 146.20 | 200.65 | 205.65 | 0.00 | - | 2 | 16 | 0.00% |
| ADBE231215C00300000 | 2023-06-01 12:24PM EST | 300.00 | 141.35 | 193.70 | 203.00 | 0.00 | - | 4 | 17 | 0.00% |
| ADBE231215C00305000 | 2023-05-31 12:25PM EST | 305.00 | 129.90 | 189.05 | 198.00 | 0.00 | - | - | 7 | 0.00% |
| ADBE231215C00310000 | 2023-05-30 11:22AM EST | 310.00 | 127.25 | 181.10 | 185.05 | 0.00 | - | 4 | 7 | 0.00% |
| ADBE231215C00315000 | 2023-05-30 8:53AM EST | 315.00 | 129.15 | 148.50 | 155.25 | 0.00 | - | - | 0 | 0.00% |
| ADBE231215C00320000 | 2023-06-09 9:01AM EST | 320.00 | 157.67 | 171.10 | 180.50 | 0.00 | - | 4 | 14 | 0.00% |
| ADBE231215C00325000 | 2023-10-19 8:50AM EST | 325.00 | 239.72 | 275.80 | 282.10 | 0.00 | - | 1 | 18 | 0.00% |
| ADBE231215C00330000 | 2023-06-06 9:21AM EST | 330.00 | 122.02 | 158.85 | 162.30 | 0.00 | - | 2 | 21 | 0.00% |
| ADBE231215C00335000 | 2023-06-20 9:10AM EST | 335.00 | 165.34 | 186.50 | 195.45 | 0.00 | - | 1 | 40 | 0.00% |
| ADBE231215C00340000 | 2023-06-22 1:49PM EST | 340.00 | 149.18 | 185.15 | 194.00 | 0.00 | - | 1 | 29 | 0.00% |
| ADBE231215C00345000 | 2023-11-15 10:03AM EST | 345.00 | 255.09 | 271.35 | 275.25 | 0.00 | - | 1 | 15 | 134.38% |
| ADBE231215C00350000 | 2023-11-22 2:04PM EST | 350.00 | 274.78 | 264.35 | 270.25 | 0.00 | - | 3 | 23 | 160.01% |
| ADBE231215C00355000 | 2023-06-07 8:53AM EST | 355.00 | 99.88 | 140.65 | 142.80 | 0.00 | - | 2 | 16 | 0.00% |
| ADBE231215C00360000 | 2023-11-03 10:08AM EST | 360.00 | 204.98 | 256.95 | 262.00 | 0.00 | - | 1 | 8 | 144.21% |
| ADBE231215C00365000 | 2023-11-02 1:15PM EST | 365.00 | 196.25 | 250.15 | 257.25 | 0.00 | - | 1 | 7 | 130.03% |
| ADBE231215C00370000 | 2023-11-22 2:46PM EST | 370.00 | 251.37 | 245.40 | 251.40 | 0.00 | - | 1 | 14 | 121.83% |
| ADBE231215C00375000 | 2023-11-24 12:03PM EST | 375.00 | 245.60 | 241.70 | 247.95 | 0.00 | - | 3 | 41 | 138.71% |
| ADBE231215C00380000 | 2023-09-27 12:50PM EST | 380.00 | 129.25 | 130.45 | 137.25 | 0.00 | - | 1 | 6 | 0.00% |
| ADBE231215C00385000 | 2023-10-26 8:31AM EST | 385.00 | 149.00 | 231.00 | 237.05 | 0.00 | - | 2 | 9 | 122.97% |
| ADBE231215C00390000 | 2023-11-13 10:19AM EST | 390.00 | 199.59 | 224.45 | 230.40 | 0.00 | - | 10 | 26 | 74.22% |
| ADBE231215C00395000 | 2023-09-13 10:53AM EST | 395.00 | 164.07 | 155.60 | 160.55 | 0.00 | - | 10 | 22 | 0.00% |
| ADBE231215C00400000 | 2023-11-28 9:41AM EST | 400.00 | 220.66 | 216.80 | 223.00 | 0.00 | - | 2 | 67 | 123.97% |
| ADBE231215C00405000 | 2023-11-13 12:18PM EST | 405.00 | 189.17 | 212.00 | 215.15 | 0.00 | - | 1 | 14 | 105.42% |
| ADBE231215C00410000 | 2023-11-28 9:46AM EST | 410.00 | 211.06 | 207.10 | 210.15 | 0.00 | - | 1 | 41 | 103.49% |
| ADBE231215C00415000 | 2023-11-28 9:49AM EST | 415.00 | 206.82 | 199.65 | 205.20 | 0.00 | - | 1 | 84 | 64.84% |
| ADBE231215C00420000 | 2023-11-22 11:02AM EST | 420.00 | 201.56 | 196.85 | 200.20 | 0.00 | - | 1 | 156 | 96.78% |
| ADBE231215C00425000 | 2023-11-15 2:21PM EST | 425.00 | 173.54 | 191.35 | 197.50 | 0.00 | - | 1 | 35 | 104.76% |
| ADBE231215C00430000 | 2023-11-20 3:11PM EST | 430.00 | 185.67 | 186.95 | 193.50 | 0.00 | - | 3 | 57 | 109.13% |
| ADBE231215C00435000 | 2023-11-22 9:52AM EST | 435.00 | 184.42 | 182.15 | 188.40 | 0.00 | - | 1 | 34 | 106.64% |
| ADBE231215C00440000 | 2023-11-28 9:30AM EST | 440.00 | 174.62 | 177.20 | 182.55 | 0.00 | - | 1 | 161 | 100.53% |
| ADBE231215C00445000 | 2023-11-28 10:56AM EST | 445.00 | 177.72 | 170.95 | 177.25 | 0.00 | - | 1 | 17 | 90.67% |
| ADBE231215C00450000 | 2023-11-28 10:19AM EST | 450.00 | 178.95 | 167.15 | 173.50 | +3.20 | +1.82% | 1 | 251 | 98.46% |
| ADBE231215C00455000 | 2023-11-21 10:43AM EST | 455.00 | 156.65 | 161.80 | 168.40 | 0.00 | - | 1 | 44 | 93.98% |
| ADBE231215C00460000 | 2023-11-27 3:47PM EST | 460.00 | 163.17 | 155.40 | 162.45 | 0.00 | - | 1 | 89 | 81.21% |
| ADBE231215C00465000 | 2023-11-28 11:06AM EST | 465.00 | 155.73 | 149.65 | 157.40 | 0.00 | - | 4 | 59 | 74.41% |
| ADBE231215C00470000 | 2023-11-16 9:46AM EST | 470.00 | 153.52 | 145.20 | 152.30 | +19.19 | +14.29% | 1 | 53 | 74.49% |
| ADBE231215C00475000 | 2023-11-29 3:59PM EST | 475.00 | 144.09 | 142.35 | 145.50 | +0.24 | +0.17% | 1 | 90 | 73.76% |
| ADBE231215C00480000 | 2023-11-29 3:59PM EST | 480.00 | 139.59 | 137.35 | 140.75 | -4.31 | -3.00% | 4 | 532 | 72.41% |
| ADBE231215C00485000 | 2023-11-27 3:07PM EST | 485.00 | 138.12 | 132.10 | 136.45 | 0.00 | - | 1 | 664 | 71.80% |
| ADBE231215C00490000 | 2023-11-29 1:56PM EST | 490.00 | 133.80 | 127.25 | 131.05 | -0.56 | -0.42% | 3 | 65 | 68.31% |
| ADBE231215C00495000 | 2023-11-29 2:14PM EST | 495.00 | 127.97 | 122.60 | 125.90 | -1.13 | -0.88% | 3 | 838 | 66.63% |
| ADBE231215C00500000 | 2023-11-29 1:27PM EST | 500.00 | 124.15 | 117.55 | 122.90 | -0.45 | -0.36% | 1 | 258 | 70.61% |
| ADBE231215C00505000 | 2023-11-22 1:58PM EST | 505.00 | 119.67 | 112.60 | 116.25 | 0.00 | - | 6 | 62 | 62.94% |
| ADBE231215C00510000 | 2023-11-29 2:37PM EST | 510.00 | 112.05 | 107.65 | 111.10 | -4.95 | -4.23% | 15 | 113 | 60.12% |
| ADBE231215C00515000 | 2023-11-20 9:32AM EST | 515.00 | 97.50 | 103.00 | 106.05 | 0.00 | - | 1 | 227 | 58.63% |
| ADBE231215C00520000 | 2023-11-29 2:14PM EST | 520.00 | 102.80 | 96.25 | 103.30 | -2.01 | -1.92% | 2 | 232 | 57.64% |
| ADBE231215C00525000 | 2023-11-29 2:37PM EST | 525.00 | 97.44 | 92.35 | 98.40 | -2.52 | -2.52% | 2 | 144 | 58.34% |
| ADBE231215C00530000 | 2023-11-28 11:00AM EST | 530.00 | 92.50 | 88.40 | 92.00 | 0.00 | - | 1 | 435 | 54.85% |
| ADBE231215C00535000 | 2023-11-22 12:08PM EST | 535.00 | 91.63 | 83.70 | 86.85 | 0.00 | - | 1 | 142 | 52.64% |
| ADBE231215C00540000 | 2023-11-28 3:31PM EST | 540.00 | 87.18 | 78.85 | 82.05 | +2.18 | +2.56% | 1 | 588 | 50.86% |
| ADBE231215C00545000 | 2023-11-29 11:48AM EST | 545.00 | 79.10 | 73.35 | 77.70 | +0.15 | +0.19% | 4 | 297 | 57.09% |
| ADBE231215C00550000 | 2023-11-29 2:53PM EST | 550.00 | 74.45 | 69.65 | 74.65 | +0.47 | +0.64% | 4 | 777 | 52.25% |
| ADBE231215C00555000 | 2023-11-29 9:38AM EST | 555.00 | 72.45 | 65.10 | 67.70 | +2.25 | +3.21% | 10 | 131 | 51.28% |
| ADBE231215C00560000 | 2023-11-29 11:33AM EST | 560.00 | 65.75 | 61.25 | 63.65 | +0.88 | +1.36% | 9 | 547 | 51.36% |
| ADBE231215C00565000 | 2023-11-29 12:30PM EST | 565.00 | 62.30 | 57.05 | 58.35 | +3.17 | +5.36% | 12 | 173 | 47.42% |
| ADBE231215C00570000 | 2023-11-29 3:47PM EST | 570.00 | 54.05 | 52.40 | 53.80 | -1.04 | -1.89% | 9 | 500 | 45.69% |
| ADBE231215C00575000 | 2023-11-29 3:49PM EST | 575.00 | 50.08 | 48.85 | 51.30 | -3.29 | -6.16% | 10 | 283 | 49.21% |
| ADBE231215C00580000 | 2023-11-29 10:10AM EST | 580.00 | 50.45 | 44.80 | 47.60 | +2.35 | +4.89% | 3 | 511 | 49.02% |
| ADBE231215C00585000 | 2023-11-29 2:41PM EST | 585.00 | 43.40 | 40.95 | 41.70 | -0.83 | -1.88% | 10 | 198 | 43.40% |
| ADBE231215C00590000 | 2023-11-29 2:40PM EST | 590.00 | 39.60 | 37.25 | 38.45 | -2.79 | -6.58% | 18 | 457 | 43.86% |
| ADBE231215C00595000 | 2023-11-29 3:54PM EST | 595.00 | 34.20 | 33.70 | 34.70 | -1.80 | -5.00% | 5 | 216 | 42.86% |
| ADBE231215C00600000 | 2023-11-29 3:42PM EST | 600.00 | 30.70 | 30.60 | 31.00 | -4.64 | -13.13% | 33 | 1,908 | 41.67% |
| ADBE231215C00605000 | 2023-11-29 1:58PM EST | 605.00 | 27.55 | 27.50 | 27.85 | -3.92 | -12.46% | 19 | 205 | 41.30% |
| ADBE231215C00610000 | 2023-11-29 3:58PM EST | 610.00 | 24.40 | 24.45 | 24.90 | -2.30 | -8.61% | 88 | 899 | 40.97% |
| ADBE231215C00615000 | 2023-11-29 3:55PM EST | 615.00 | 21.65 | 21.65 | 22.10 | -4.05 | -15.76% | 19 | 228 | 40.58% |
| ADBE231215C00620000 | 2023-11-29 3:47PM EST | 620.00 | 19.54 | 19.15 | 19.50 | -3.71 | -15.96% | 75 | 650 | 40.22% |
| ADBE231215C00625000 | 2023-11-29 3:41PM EST | 625.00 | 16.80 | 16.75 | 17.25 | -3.37 | -16.71% | 116 | 431 | 40.16% |
| ADBE231215C00630000 | 2023-11-29 3:16PM EST | 630.00 | 15.25 | 14.60 | 15.05 | -2.63 | -14.71% | 274 | 1,526 | 39.84% |
| ADBE231215C00635000 | 2023-11-29 2:51PM EST | 635.00 | 14.10 | 12.70 | 13.05 | -1.65 | -10.48% | 32 | 465 | 39.54% |
| ADBE231215C00640000 | 2023-11-29 3:59PM EST | 640.00 | 11.00 | 10.90 | 11.25 | -2.70 | -19.71% | 50 | 463 | 39.26% |
| ADBE231215C00645000 | 2023-11-29 3:54PM EST | 645.00 | 9.55 | 9.35 | 9.70 | -2.30 | -19.41% | 39 | 359 | 39.15% |
| ADBE231215C00650000 | 2023-11-29 3:55PM EST | 650.00 | 8.10 | 8.00 | 8.35 | -2.09 | -20.51% | 98 | 1,030 | 39.12% |
| ADBE231215C00655000 | 2023-11-29 3:47PM EST | 655.00 | 7.07 | 6.80 | 7.05 | -1.23 | -14.82% | 23 | 170 | 38.84% |
| ADBE231215C00660000 | 2023-11-29 3:44PM EST | 660.00 | 5.86 | 5.75 | 6.00 | -0.74 | -11.21% | 58 | 524 | 38.81% |
| ADBE231215C00665000 | 2023-11-29 3:40PM EST | 665.00 | 4.85 | 4.85 | 5.05 | -0.90 | -15.65% | 16 | 81 | 38.69% |
| ADBE231215C00670000 | 2023-11-29 11:58AM EST | 670.00 | 4.21 | 4.05 | 4.25 | -1.14 | -21.31% | 10 | 213 | 38.65% |
| ADBE231215C00675000 | 2023-11-29 3:51PM EST | 675.00 | 3.65 | 3.40 | 3.55 | -0.85 | -18.89% | 36 | 137 | 38.60% |
| ADBE231215C00680000 | 2023-11-29 11:19AM EST | 680.00 | 3.50 | 2.84 | 2.97 | +0.07 | +2.04% | 407 | 265 | 38.62% |
| ADBE231215C00685000 | 2023-11-29 3:40PM EST | 685.00 | 2.35 | 2.36 | 2.52 | -0.55 | -18.97% | 172 | 330 | 38.83% |
| ADBE231215C00690000 | 2023-11-29 11:18AM EST | 690.00 | 2.30 | 1.96 | 2.11 | -0.66 | -22.30% | 14 | 87 | 38.93% |
| ADBE231215C00695000 | 2023-11-29 1:46PM EST | 695.00 | 1.98 | 1.63 | 1.80 | -0.12 | -5.71% | 13 | 29 | 39.24% |
| ADBE231215C00700000 | 2023-11-29 3:35PM EST | 700.00 | 1.37 | 1.35 | 1.50 | -0.56 | -29.02% | 76 | 534 | 39.34% |
| ADBE231215C00705000 | 2023-11-29 12:38PM EST | 705.00 | 1.40 | 1.11 | 1.26 | -0.19 | -11.95% | 150 | 174 | 39.54% |
| ADBE231215C00710000 | 2023-11-29 2:13PM EST | 710.00 | 1.10 | 0.89 | 1.05 | -0.25 | -18.52% | 51 | 207 | 39.69% |
| ADBE231215C00715000 | 2023-11-29 1:03PM EST | 715.00 | 1.00 | 0.70 | 0.89 | -0.12 | -10.71% | 4 | 50 | 39.97% |
| ADBE231215C00720000 | 2023-11-29 2:35PM EST | 720.00 | 0.80 | 0.63 | 0.76 | -0.10 | -11.11% | 260 | 346 | 40.31% |
| ADBE231215C00725000 | 2023-11-29 3:16PM EST | 725.00 | 0.64 | 0.52 | 0.65 | -0.21 | -24.71% | 20 | 158 | 40.65% |
| ADBE231215C00730000 | 2023-11-27 2:59PM EST | 730.00 | 0.66 | 0.44 | 0.55 | 0.00 | - | 4 | 259 | 40.92% |
| ADBE231215C00735000 | 2023-11-22 1:31PM EST | 735.00 | 0.83 | 0.36 | 0.48 | 0.00 | - | 3 | 33 | 41.41% |
| ADBE231215C00740000 | 2023-11-27 11:24AM EST | 740.00 | 0.46 | 0.30 | 0.42 | 0.00 | - | 5 | 16 | 41.87% |
| ADBE231215C00745000 | 2023-11-08 11:24AM EST | 745.00 | 0.49 | 0.26 | 0.35 | 0.00 | - | 1 | 1 | 42.04% |
| ADBE231215C00750000 | 2023-11-28 9:46AM EST | 750.00 | 0.29 | 0.20 | 0.33 | 0.00 | - | 1 | 122 | 42.92% |
| ADBE231215C00755000 | 2023-09-26 11:25AM EST | 755.00 | 0.19 | 0.01 | 0.40 | 0.00 | - | - | 0 | 45.41% |
| ADBE231215C00760000 | 2023-11-29 10:25AM EST | 760.00 | 0.21 | 0.13 | 0.27 | -0.04 | -16.00% | 1 | 9 | 44.17% |
| ADBE231215C00765000 | 2023-11-22 9:43AM EST | 765.00 | 0.37 | 0.13 | 0.25 | 0.00 | - | 43 | 55 | 44.87% |
| ADBE231215C00770000 | 2023-11-21 12:56PM EST | 770.00 | 0.24 | 0.06 | 0.27 | 0.00 | - | 2 | 8 | 46.53% |
| ADBE231215C00775000 | 2023-11-27 12:33PM EST | 775.00 | 0.16 | 0.09 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| ADBE231215C00780000 | 2023-11-28 10:49AM EST | 780.00 | 0.09 | 0.04 | 0.25 | 0.00 | - | 12 | 22 | 48.34% |
| ADBE231215C00790000 | 2023-11-10 1:47PM EST | 790.00 | 0.17 | 0.03 | 0.33 | 0.00 | - | - | 1 | 52.47% |
| ADBE231215C00800000 | 2023-11-22 9:33AM EST | 800.00 | 0.07 | 0.01 | 0.15 | -0.50 | -87.72% | 1 | 72 | 49.66% |
| ADBE231215C00810000 | 2023-11-22 9:42AM EST | 810.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | - | 1 | 51.76% |
| ADBE231215C00820000 | 2023-11-22 11:30AM EST | 820.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 9 | 36 | 53.76% |
| ADBE231215C00830000 | 2023-11-10 2:10PM EST | 830.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | - | 10 | 51.47% |
| ADBE231215C00840000 | 2023-11-29 10:28AM EST | 840.00 | 0.04 | 0.00 | 0.15 | +0.01 | +33.33% | 4 | 239 | 53.71% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE231215P00170000 | 2023-09-25 12:45PM EST | 170.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 2 | 39 | 222.66% |
| ADBE231215P00175000 | 2023-09-06 10:10AM EST | 175.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 17 | 217.58% |
| ADBE231215P00180000 | 2023-09-26 11:35AM EST | 180.00 | 0.03 | 0.00 | 0.28 | 0.00 | - | 2 | 34 | 215.43% |
| ADBE231215P00185000 | 2023-08-10 2:39PM EST | 185.00 | 0.11 | 0.00 | 0.31 | 0.00 | - | 2 | 35 | 212.89% |
| ADBE231215P00190000 | 2023-08-08 9:43AM EST | 190.00 | 0.14 | 0.01 | 0.32 | 0.00 | - | 80 | 195 | 209.77% |
| ADBE231215P00195000 | 2023-10-20 9:27AM EST | 195.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 5 | 55 | 199.61% |
| ADBE231215P00200000 | 2023-09-13 9:00AM EST | 200.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 2 | 193 | 207.81% |
| ADBE231215P00205000 | 2023-08-08 9:58AM EST | 205.00 | 0.20 | 0.02 | 0.34 | 0.00 | - | 2 | 7 | 198.63% |
| ADBE231215P00210000 | 2023-07-27 12:11PM EST | 210.00 | 0.14 | 0.01 | 0.46 | 0.00 | - | 2 | 6 | 200.00% |
| ADBE231215P00215000 | 2023-10-06 11:19AM EST | 215.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 2 | 3 | 183.98% |
| ADBE231215P00220000 | 2023-11-15 10:19AM EST | 220.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 179.69% |
| ADBE231215P00225000 | 2023-10-19 1:23PM EST | 225.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 23 | 175.78% |
| ADBE231215P00230000 | 2023-10-19 1:39PM EST | 230.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 2 | 8 | 172.27% |
| ADBE231215P00235000 | 2023-10-24 10:00AM EST | 235.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 40 | 61 | 167.97% |
| ADBE231215P00240000 | 2023-11-02 1:20PM EST | 240.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 20 | 73 | 165.23% |
| ADBE231215P00245000 | 2023-09-26 10:01AM EST | 245.00 | 0.16 | 0.00 | 0.32 | 0.00 | - | 2 | 11 | 165.82% |
| ADBE231215P00250000 | 2023-10-23 2:43PM EST | 250.00 | 0.09 | 0.01 | 0.30 | 0.00 | - | 221 | 278 | 161.91% |
| ADBE231215P00255000 | 2023-10-23 1:15PM EST | 255.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 2 | 34 | 154.49% |
| ADBE231215P00260000 | 2023-10-06 11:19AM EST | 260.00 | 0.16 | 0.00 | 0.27 | 0.00 | - | 2 | 26 | 153.13% |
| ADBE231215P00265000 | 2023-11-03 8:30AM EST | 265.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 4 | 15 | 148.63% |
| ADBE231215P00270000 | 2023-11-03 2:46PM EST | 270.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 43 | 142.38% |
| ADBE231215P00275000 | 2023-11-03 8:30AM EST | 275.00 | 0.11 | 0.00 | 0.27 | 0.00 | - | 2 | 44 | 143.75% |
| ADBE231215P00280000 | 2023-10-06 1:56PM EST | 280.00 | 0.18 | 0.01 | 0.27 | 0.00 | - | 5 | 78 | 141.21% |
| ADBE231215P00285000 | 2023-10-17 8:30AM EST | 285.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| ADBE231215P00290000 | 2023-11-15 12:56PM EST | 290.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 45 | 130.86% |
| ADBE231215P00295000 | 2023-10-12 2:03PM EST | 295.00 | 0.22 | 0.00 | 0.17 | 0.00 | - | 3 | 26 | 125.98% |
| ADBE231215P00300000 | 2023-11-15 2:28PM EST | 300.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 70 | 128.13% |
| ADBE231215P00305000 | 2023-10-26 11:56AM EST | 305.00 | 0.28 | 0.00 | 0.28 | 0.00 | - | 10 | 0 | 126.76% |
| ADBE231215P00310000 | 2023-11-06 10:44AM EST | 310.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 3 | 33 | 122.66% |
| ADBE231215P00315000 | 2023-11-15 3:00PM EST | 315.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 119.92% |
| ADBE231215P00320000 | 2023-10-18 2:08PM EST | 320.00 | 0.30 | 0.00 | 0.26 | 0.00 | - | 1 | 34 | 117.77% |
| ADBE231215P00325000 | 2023-11-14 9:51AM EST | 325.00 | 0.16 | 0.00 | 0.27 | 0.00 | - | 2 | 60 | 115.63% |
| ADBE231215P00330000 | 2023-11-14 12:51PM EST | 330.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 51 | 100 | 104.30% |
| ADBE231215P00335000 | 2023-11-22 12:11PM EST | 335.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 86 | 84.38% |
| ADBE231215P00340000 | 2023-11-20 10:10AM EST | 340.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 4 | 289 | 90.63% |
| ADBE231215P00345000 | 2023-11-10 1:45PM EST | 345.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 5 | 120 | 105.27% |
| ADBE231215P00350000 | 2023-11-22 10:55AM EST | 350.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 820 | 84.38% |
| ADBE231215P00355000 | 2023-11-20 12:33PM EST | 355.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 108 | 82.81% |
| ADBE231215P00360000 | 2023-11-20 9:36AM EST | 360.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 1 | 133 | 98.05% |
| ADBE231215P00365000 | 2023-11-22 9:37AM EST | 365.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 97 | 78.91% |
| ADBE231215P00370000 | 2023-11-22 12:09PM EST | 370.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 129 | 78.52% |
| ADBE231215P00375000 | 2023-11-29 2:19PM EST | 375.00 | 0.04 | 0.00 | 0.23 | -0.08 | -66.67% | 10 | 196 | 90.04% |
| ADBE231215P00380000 | 2023-11-29 11:24AM EST | 380.00 | 0.05 | 0.00 | 0.26 | -0.72 | -93.51% | 1 | 159 | 89.06% |
| ADBE231215P00385000 | 2023-11-15 10:18AM EST | 385.00 | 0.20 | 0.00 | 0.26 | 0.00 | - | 5 | 67 | 86.82% |
| ADBE231215P00390000 | 2023-11-28 2:09PM EST | 390.00 | 0.05 | 0.01 | 0.26 | 0.00 | - | 3 | 81 | 84.96% |
| ADBE231215P00395000 | 2023-11-20 1:32PM EST | 395.00 | 0.06 | 0.01 | 0.17 | -0.10 | -62.50% | 1 | 64 | 79.30% |
| ADBE231215P00400000 | 2023-11-28 9:53AM EST | 400.00 | 0.07 | 0.01 | 0.00 | 0.00 | - | 3 | 503 | 60.94% |
| ADBE231215P00405000 | 2023-11-21 10:09AM EST | 405.00 | 0.13 | 0.01 | 0.28 | 0.00 | - | 3 | 50 | 79.20% |
| ADBE231215P00410000 | 2023-11-27 11:43AM EST | 410.00 | 0.13 | 0.01 | 0.29 | 0.00 | - | 4 | 527 | 77.34% |
| ADBE231215P00415000 | 2023-11-27 11:43AM EST | 415.00 | 0.16 | 0.00 | 0.29 | 0.00 | - | 4 | 226 | 75.00% |
| ADBE231215P00420000 | 2023-11-27 12:39PM EST | 420.00 | 0.01 | 0.01 | 0.30 | 0.00 | - | 2 | 340 | 73.54% |
| ADBE231215P00425000 | 2023-11-27 2:26PM EST | 425.00 | 0.11 | 0.01 | 0.00 | 0.00 | - | 20 | 171 | 53.13% |
| ADBE231215P00430000 | 2023-11-28 12:01PM EST | 430.00 | 0.14 | 0.02 | 0.31 | 0.00 | - | 3 | 152 | 69.92% |
| ADBE231215P00435000 | 2023-11-29 12:50PM EST | 435.00 | 0.06 | 0.03 | 1.50 | -0.04 | -40.00% | 2 | 127 | 83.57% |
| ADBE231215P00440000 | 2023-11-29 11:16AM EST | 440.00 | 0.12 | 0.01 | 0.26 | -0.08 | -40.00% | 2 | 358 | 64.36% |
| ADBE231215P00445000 | 2023-11-24 9:57AM EST | 445.00 | 0.70 | 0.05 | 0.34 | 0.00 | - | 2 | 193 | 65.23% |
| ADBE231215P00450000 | 2023-11-29 10:34AM EST | 450.00 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 3 | 1,131 | 60.25% |
| ADBE231215P00455000 | 2023-11-29 10:25AM EST | 455.00 | 0.19 | 0.06 | 0.28 | -0.01 | -5.00% | 1 | 309 | 60.21% |
| ADBE231215P00460000 | 2023-11-29 10:23AM EST | 460.00 | 0.17 | 0.06 | 0.29 | +0.02 | +13.33% | 5 | 239 | 58.50% |
| ADBE231215P00465000 | 2023-11-29 11:14AM EST | 465.00 | 0.21 | 0.07 | 0.41 | -0.37 | -63.79% | 3 | 300 | 58.79% |
| ADBE231215P00470000 | 2023-11-29 3:32PM EST | 470.00 | 0.23 | 0.15 | 0.29 | -0.18 | -43.90% | 4 | 347 | 56.20% |
| ADBE231215P00475000 | 2023-11-28 12:11PM EST | 475.00 | 0.24 | 0.19 | 0.32 | -0.03 | -11.11% | 10 | 294 | 55.32% |
| ADBE231215P00480000 | 2023-11-29 9:49AM EST | 480.00 | 0.29 | 0.23 | 0.36 | +0.01 | +3.57% | 6 | 370 | 54.44% |
| ADBE231215P00485000 | 2023-11-29 2:20PM EST | 485.00 | 0.31 | 0.26 | 0.39 | -0.02 | -6.06% | 6 | 596 | 53.17% |
| ADBE231215P00490000 | 2023-11-29 3:37PM EST | 490.00 | 0.37 | 0.30 | 0.43 | -0.01 | -2.63% | 9 | 296 | 52.05% |
| ADBE231215P00495000 | 2023-11-29 10:38AM EST | 495.00 | 0.40 | 0.35 | 0.48 | 0.00 | - | 3 | 987 | 51.00% |
| ADBE231215P00500000 | 2023-11-29 3:11PM EST | 500.00 | 0.47 | 0.47 | 0.53 | +0.01 | +2.17% | 28 | 1,236 | 50.42% |
| ADBE231215P00505000 | 2023-11-28 3:54PM EST | 505.00 | 0.48 | 0.47 | 0.60 | -0.03 | -5.88% | 4 | 324 | 49.81% |
| ADBE231215P00510000 | 2023-11-29 3:33PM EST | 510.00 | 0.60 | 0.53 | 0.68 | +0.02 | +3.45% | 30 | 1,205 | 48.76% |
| ADBE231215P00515000 | 2023-11-29 3:21PM EST | 515.00 | 0.65 | 0.65 | 0.77 | -0.05 | -7.14% | 9 | 402 | 47.68% |
| ADBE231215P00520000 | 2023-11-29 2:57PM EST | 520.00 | 0.75 | 0.74 | 0.88 | -0.01 | -1.32% | 17 | 925 | 46.68% |
| ADBE231215P00525000 | 2023-11-29 1:11PM EST | 525.00 | 0.85 | 0.87 | 1.04 | -0.04 | -4.49% | 115 | 469 | 45.97% |
| ADBE231215P00530000 | 2023-11-29 3:29PM EST | 530.00 | 1.18 | 1.04 | 1.19 | +0.10 | +9.26% | 55 | 1,326 | 44.97% |
| ADBE231215P00535000 | 2023-11-29 2:06PM EST | 535.00 | 1.16 | 1.32 | 1.38 | -0.14 | -10.77% | 9 | 390 | 44.09% |
| ADBE231215P00540000 | 2023-11-29 2:36PM EST | 540.00 | 1.42 | 1.47 | 1.66 | -0.13 | -8.39% | 29 | 500 | 43.58% |
| ADBE231215P00545000 | 2023-11-29 2:36PM EST | 545.00 | 1.70 | 1.78 | 1.95 | -0.01 | -0.58% | 12 | 352 | 42.86% |
| ADBE231215P00550000 | 2023-11-29 3:32PM EST | 550.00 | 2.23 | 2.17 | 2.31 | +0.18 | +8.78% | 63 | 814 | 42.24% |
| ADBE231215P00555000 | 2023-11-29 3:37PM EST | 555.00 | 2.67 | 2.59 | 2.76 | +0.42 | +18.67% | 42 | 342 | 41.75% |
| ADBE231215P00560000 | 2023-11-29 3:56PM EST | 560.00 | 3.18 | 3.10 | 3.25 | +0.57 | +21.84% | 218 | 738 | 41.13% |
| ADBE231215P00565000 | 2023-11-29 3:24PM EST | 565.00 | 3.61 | 3.65 | 3.85 | +0.08 | +2.27% | 34 | 273 | 40.61% |
| ADBE231215P00570000 | 2023-11-29 3:56PM EST | 570.00 | 4.45 | 4.30 | 4.55 | +0.58 | +14.99% | 113 | 1,614 | 40.11% |
| ADBE231215P00575000 | 2023-11-29 3:59PM EST | 575.00 | 5.25 | 5.15 | 5.30 | +0.20 | +3.96% | 54 | 191 | 39.45% |
| ADBE231215P00580000 | 2023-11-29 3:50PM EST | 580.00 | 5.92 | 6.15 | 6.35 | +0.60 | +11.28% | 64 | 503 | 39.30% |
| ADBE231215P00585000 | 2023-11-29 3:50PM EST | 585.00 | 6.97 | 7.25 | 7.45 | +0.72 | +11.52% | 19 | 568 | 38.89% |
| ADBE231215P00590000 | 2023-11-29 3:58PM EST | 590.00 | 8.66 | 8.50 | 8.75 | +0.51 | +6.26% | 58 | 638 | 38.60% |
| ADBE231215P00595000 | 2023-11-29 3:51PM EST | 595.00 | 9.75 | 9.95 | 10.15 | +0.95 | +10.80% | 29 | 158 | 38.17% |
| ADBE231215P00600000 | 2023-11-29 3:58PM EST | 600.00 | 11.70 | 11.60 | 11.85 | +1.60 | +15.84% | 270 | 1,240 | 38.00% |
| ADBE231215P00605000 | 2023-11-29 3:16PM EST | 605.00 | 13.00 | 13.40 | 13.70 | +1.40 | +12.07% | 40 | 270 | 37.75% |
| ADBE231215P00610000 | 2023-11-29 3:33PM EST | 610.00 | 15.73 | 15.45 | 15.75 | +2.29 | +17.04% | 30 | 183 | 37.51% |
| ADBE231215P00615000 | 2023-11-29 3:59PM EST | 615.00 | 17.98 | 17.65 | 17.90 | +1.62 | +9.90% | 44 | 294 | 37.07% |
| ADBE231215P00620000 | 2023-11-29 3:24PM EST | 620.00 | 20.00 | 20.10 | 20.35 | +2.35 | +13.31% | 24 | 178 | 36.81% |
| ADBE231215P00625000 | 2023-11-29 3:40PM EST | 625.00 | 22.95 | 22.70 | 23.05 | 0.00 | - | 11 | 244 | 36.64% |
| ADBE231215P00630000 | 2023-11-29 2:52PM EST | 630.00 | 23.85 | 25.55 | 25.85 | +1.30 | +5.76% | 24 | 47 | 36.25% |
| ADBE231215P00635000 | 2023-11-29 11:20AM EST | 635.00 | 26.50 | 28.65 | 28.90 | -0.20 | -0.75% | 11 | 66 | 35.95% |
| ADBE231215P00640000 | 2023-11-29 3:32PM EST | 640.00 | 32.25 | 31.85 | 32.15 | +4.30 | +15.38% | 3 | 29 | 35.65% |
| ADBE231215P00645000 | 2023-11-29 10:07AM EST | 645.00 | 31.00 | 35.25 | 35.60 | -1.61 | -4.94% | 1 | 17 | 35.36% |
| ADBE231215P00650000 | 2023-11-29 3:15PM EST | 650.00 | 37.20 | 38.45 | 39.75 | +0.55 | +1.50% | 10 | 16 | 36.29% |
| ADBE231215P00655000 | 2023-11-27 1:15PM EST | 655.00 | 38.15 | 42.25 | 43.50 | 0.00 | - | 3 | 13 | 35.94% |
| ADBE231215P00660000 | 2023-11-14 12:55PM EST | 660.00 | 60.98 | 46.15 | 47.60 | 0.00 | - | 26 | 22 | 36.09% |
| ADBE231215P00665000 | 2023-11-13 3:01PM EST | 665.00 | 75.51 | 49.85 | 51.95 | 0.00 | - | 2 | 2 | 36.63% |
| ADBE231215P00670000 | 2023-11-29 2:05PM EST | 670.00 | 51.50 | 54.40 | 55.80 | -3.20 | -5.85% | 8 | 11 | 35.21% |
| ADBE231215P00675000 | 2023-11-27 12:11PM EST | 675.00 | 53.25 | 56.85 | 61.00 | 0.00 | - | 4 | 7 | 38.06% |
| ADBE231215P00680000 | 2023-11-27 10:47AM EST | 680.00 | 61.10 | 61.50 | 64.45 | 0.00 | - | 8 | 9 | 33.93% |
| ADBE231215P00685000 | 2023-11-27 10:47AM EST | 685.00 | 60.50 | 66.05 | 71.60 | -5.00 | -7.63% | 4 | 2 | 44.37% |
| ADBE231215P00690000 | 2023-11-27 12:02PM EST | 690.00 | 73.25 | 71.50 | 76.25 | +6.00 | +8.92% | 2 | 4 | 45.19% |
| ADBE231215P00695000 | 2023-11-14 11:46AM EST | 695.00 | 89.60 | 76.50 | 80.75 | 0.00 | - | - | 0 | 45.27% |
| ADBE231215P00700000 | 2023-09-13 11:24AM EST | 700.00 | 150.27 | 146.35 | 152.65 | 0.00 | - | - | 0 | 188.62% |
| ADBE231215P00710000 | 2023-09-14 12:45PM EST | 710.00 | 157.63 | 159.10 | 165.20 | 0.00 | - | - | 0 | 199.62% |
| ADBE231215P00720000 | 2023-09-14 12:33PM EST | 720.00 | 167.80 | 169.85 | 174.15 | 0.00 | - | 2 | 0 | 204.97% |
| ADBE231215P00730000 | 2023-09-15 2:58PM EST | 730.00 | 202.54 | 179.20 | 182.75 | 0.00 | - | 110 | 0 | 208.42% |
| ADBE231215P00735000 | 2023-10-02 2:50PM EST | 735.00 | 215.76 | 188.70 | 192.30 | 0.00 | - | - | 0 | 219.98% |
| ADBE231215P00740000 | 2023-11-21 2:04PM EST | 740.00 | 131.40 | 120.50 | 124.15 | 0.00 | - | 1 | 14 | 52.53% |
| ADBE231215P00750000 | 2023-10-11 1:16PM EST | 750.00 | 201.18 | 149.40 | 156.30 | 0.00 | - | 4 | 0 | 117.22% |
| ADBE231215P00760000 | 2023-09-18 10:40AM EST | 760.00 | 229.21 | 198.45 | 205.10 | 0.00 | - | 6 | 0 | 205.51% |
| ADBE231215P00780000 | 2023-09-13 2:34PM EST | 780.00 | 226.10 | 228.20 | 234.75 | 0.00 | - | 104 | 0 | 234.48% |
| ADBE231215P00800000 | 2023-10-18 2:05PM EST | 800.00 | 237.32 | 194.75 | 200.25 | 0.00 | - | 24 | 0 | 123.19% |
| ADBE231215P00820000 | 2023-09-01 2:25PM EST | 820.00 | 257.21 | 306.85 | 315.00 | 0.00 | - | 2 | 0 | 329.99% |
| ADBE231215P00840000 | 2023-09-14 12:45PM EST | 840.00 | 287.35 | 288.35 | 292.45 | 0.00 | - | - | 0 | 258.48% |
© 2023 Yahoo. All rights reserved.