Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517C00280000 | 2024-04-19 3:09PM EDT | 280.00 | 185.41 | 195.55 | 202.70 | 0.00 | - | 1 | 1 | 124.07% |
| ADBE240517C00290000 | 2024-04-19 3:09PM EDT | 290.00 | 175.33 | 186.05 | 191.25 | 0.00 | - | 1 | 1 | 109.72% |
| ADBE240517C00310000 | 2024-04-18 2:39PM EDT | 310.00 | 164.85 | 166.10 | 171.35 | 0.00 | - | 1 | 5 | 97.97% |
| ADBE240517C00340000 | 2024-03-04 10:30AM EDT | 340.00 | 238.04 | 157.70 | 161.35 | 0.00 | - | 1 | 4 | 183.08% |
| ADBE240517C00345000 | 2024-04-17 10:01AM EDT | 345.00 | 133.41 | 130.55 | 138.00 | 0.00 | - | - | 1 | 82.84% |
| ADBE240517C00380000 | 2024-04-17 1:10PM EDT | 380.00 | 96.64 | 96.45 | 101.70 | 0.00 | - | - | 1 | 60.43% |
| ADBE240517C00390000 | 2024-03-18 11:08AM EDT | 390.00 | 121.82 | 85.30 | 89.65 | 0.00 | - | 1 | 1 | 59.01% |
| ADBE240517C00395000 | 2024-04-22 10:24AM EDT | 395.00 | 72.10 | 81.60 | 86.80 | 0.00 | - | 1 | 1 | 52.98% |
| ADBE240517C00400000 | 2024-04-26 9:41AM EDT | 400.00 | 78.85 | 76.65 | 82.30 | +8.23 | +11.65% | 3 | 334 | 52.04% |
| ADBE240517C00405000 | 2024-04-11 9:43AM EDT | 405.00 | 84.43 | 71.75 | 77.30 | 0.00 | - | - | 3 | 63.43% |
| ADBE240517C00410000 | 2024-03-15 11:37AM EDT | 410.00 | 83.18 | 66.45 | 69.35 | 0.00 | - | - | 11 | 45.56% |
| ADBE240517C00415000 | 2024-04-17 10:15AM EDT | 415.00 | 65.15 | 61.95 | 67.15 | 0.00 | - | 2 | 7 | 56.12% |
| ADBE240517C00420000 | 2024-04-22 3:36PM EDT | 420.00 | 49.69 | 57.10 | 62.25 | 0.00 | - | 1 | 2 | 53.16% |
| ADBE240517C00425000 | 2024-04-22 9:30AM EDT | 425.00 | 49.21 | 52.30 | 57.35 | 0.00 | - | 2 | 125 | 50.18% |
| ADBE240517C00430000 | 2024-04-23 11:43AM EDT | 430.00 | 44.09 | 48.75 | 52.65 | 0.00 | - | 3 | 8 | 47.86% |
| ADBE240517C00435000 | 2024-04-16 1:31PM EDT | 435.00 | 47.05 | 43.90 | 47.90 | 0.00 | - | 1 | 3 | 45.25% |
| ADBE240517C00440000 | 2024-04-23 12:33PM EDT | 440.00 | 36.30 | 39.30 | 43.20 | 0.00 | - | 2 | 19 | 42.69% |
| ADBE240517C00445000 | 2024-04-24 1:09PM EDT | 445.00 | 36.19 | 34.55 | 38.70 | 0.00 | - | 1 | 27 | 40.59% |
| ADBE240517C00450000 | 2024-04-26 10:14AM EDT | 450.00 | 35.70 | 29.75 | 33.95 | +2.56 | +7.72% | 1 | 38 | 37.58% |
| ADBE240517C00455000 | 2024-04-25 11:03AM EDT | 455.00 | 20.49 | 26.50 | 28.60 | 0.00 | - | 2 | 53 | 32.81% |
| ADBE240517C00460000 | 2024-04-25 2:36PM EDT | 460.00 | 20.70 | 21.95 | 25.50 | 0.00 | - | 76 | 124 | 33.73% |
| ADBE240517C00465000 | 2024-04-26 10:33AM EDT | 465.00 | 23.15 | 18.30 | 22.20 | +5.10 | +28.25% | 4 | 112 | 33.48% |
| ADBE240517C00470000 | 2024-04-26 3:57PM EDT | 470.00 | 16.60 | 15.25 | 18.65 | +1.55 | +10.30% | 72 | 452 | 32.12% |
| ADBE240517C00475000 | 2024-04-26 3:59PM EDT | 475.00 | 13.90 | 13.45 | 14.20 | +1.65 | +13.47% | 91 | 642 | 28.26% |
| ADBE240517C00480000 | 2024-04-26 3:50PM EDT | 480.00 | 11.85 | 10.90 | 11.80 | +2.00 | +20.30% | 510 | 1,187 | 28.34% |
| ADBE240517C00485000 | 2024-04-26 3:48PM EDT | 485.00 | 9.40 | 8.50 | 9.75 | +1.60 | +20.51% | 84 | 644 | 28.53% |
| ADBE240517C00490000 | 2024-04-26 3:48PM EDT | 490.00 | 7.42 | 6.25 | 7.75 | +1.12 | +17.78% | 277 | 527 | 28.17% |
| ADBE240517C00495000 | 2024-04-26 2:46PM EDT | 495.00 | 5.50 | 4.70 | 6.15 | +0.75 | +15.79% | 101 | 949 | 28.07% |
| ADBE240517C00500000 | 2024-04-26 3:49PM EDT | 500.00 | 4.49 | 4.05 | 4.65 | +0.89 | +24.72% | 793 | 1,754 | 27.54% |
| ADBE240517C00505000 | 2024-04-26 3:39PM EDT | 505.00 | 3.23 | 2.92 | 4.10 | +0.46 | +16.61% | 307 | 979 | 29.05% |
| ADBE240517C00510000 | 2024-04-26 3:40PM EDT | 510.00 | 2.38 | 2.20 | 2.68 | +0.17 | +7.69% | 150 | 1,442 | 27.32% |
| ADBE240517C00515000 | 2024-04-26 3:11PM EDT | 515.00 | 1.80 | 1.65 | 1.94 | +0.23 | +14.65% | 79 | 1,647 | 27.03% |
| ADBE240517C00520000 | 2024-04-26 3:33PM EDT | 520.00 | 1.30 | 1.20 | 1.50 | +0.18 | +16.07% | 113 | 2,516 | 27.37% |
| ADBE240517C00525000 | 2024-04-26 3:48PM EDT | 525.00 | 1.15 | 0.86 | 1.08 | +0.35 | +43.75% | 146 | 679 | 27.27% |
| ADBE240517C00530000 | 2024-04-26 3:01PM EDT | 530.00 | 0.68 | 0.63 | 0.79 | +0.13 | +23.64% | 95 | 967 | 27.36% |
| ADBE240517C00535000 | 2024-04-26 3:48PM EDT | 535.00 | 0.51 | 0.35 | 0.63 | +0.04 | +8.51% | 13 | 407 | 27.95% |
| ADBE240517C00540000 | 2024-04-26 3:17PM EDT | 540.00 | 0.37 | 0.23 | 0.52 | +0.07 | +23.33% | 56 | 1,219 | 28.71% |
| ADBE240517C00545000 | 2024-04-26 2:19PM EDT | 545.00 | 0.28 | 0.15 | 0.46 | +0.05 | +21.74% | 23 | 481 | 29.79% |
| ADBE240517C00550000 | 2024-04-26 3:17PM EDT | 550.00 | 0.24 | 0.10 | 0.30 | +0.04 | +20.00% | 45 | 861 | 29.32% |
| ADBE240517C00555000 | 2024-04-26 3:26PM EDT | 555.00 | 0.05 | 0.08 | 0.34 | -0.15 | -75.00% | 17 | 542 | 31.49% |
| ADBE240517C00560000 | 2024-04-26 3:12PM EDT | 560.00 | 0.13 | 0.10 | 0.23 | +0.02 | +18.18% | 7 | 612 | 31.15% |
| ADBE240517C00565000 | 2024-04-26 9:49AM EDT | 565.00 | 0.12 | 0.05 | 0.27 | -0.07 | -36.84% | 3 | 217 | 33.40% |
| ADBE240517C00570000 | 2024-04-26 3:12PM EDT | 570.00 | 0.13 | 0.04 | 0.27 | 0.00 | - | 3 | 369 | 34.86% |
| ADBE240517C00575000 | 2024-04-26 3:57PM EDT | 575.00 | 0.08 | 0.04 | 0.31 | +0.01 | +14.29% | 1 | 291 | 37.06% |
| ADBE240517C00580000 | 2024-04-26 9:50AM EDT | 580.00 | 0.16 | 0.02 | 0.60 | -0.12 | -42.86% | 5 | 239 | 42.70% |
| ADBE240517C00585000 | 2024-04-26 11:02AM EDT | 585.00 | 0.02 | 0.02 | 0.70 | -0.10 | -83.33% | 186 | 125 | 45.41% |
| ADBE240517C00590000 | 2024-04-25 9:52AM EDT | 590.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 57 | 245 | 40.09% |
| ADBE240517C00595000 | 2024-04-24 12:40PM EDT | 595.00 | 0.13 | 0.01 | 0.68 | 0.00 | - | 1 | 305 | 48.24% |
| ADBE240517C00600000 | 2024-04-26 11:33AM EDT | 600.00 | 0.07 | 0.05 | 0.13 | +0.03 | +75.00% | 22 | 1,873 | 39.36% |
| ADBE240517C00605000 | 2024-04-19 12:17PM EDT | 605.00 | 0.06 | 0.00 | 0.66 | 0.00 | - | 10 | 95 | 50.93% |
| ADBE240517C00610000 | 2024-04-26 10:35AM EDT | 610.00 | 0.28 | 0.00 | 0.66 | +0.24 | +600.00% | 3 | 141 | 52.39% |
| ADBE240517C00615000 | 2024-04-25 10:29AM EDT | 615.00 | 0.33 | 0.00 | 0.66 | 0.00 | - | 1 | 452 | 53.81% |
| ADBE240517C00620000 | 2024-04-25 11:19AM EDT | 620.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 1 | 313 | 55.23% |
| ADBE240517C00625000 | 2024-04-11 12:43PM EDT | 625.00 | 0.09 | 0.00 | 0.66 | 0.00 | - | 6 | 303 | 51.07% |
| ADBE240517C00630000 | 2024-04-26 3:50PM EDT | 630.00 | 0.05 | 0.02 | 0.30 | +0.03 | +150.00% | 11 | 296 | 51.66% |
| ADBE240517C00635000 | 2024-04-18 1:09PM EDT | 635.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 2 | 77 | 48.88% |
| ADBE240517C00640000 | 2024-04-26 3:52PM EDT | 640.00 | 0.05 | 0.00 | 0.23 | +0.03 | +150.00% | 5 | 127 | 52.30% |
| ADBE240517C00645000 | 2024-04-15 9:30AM EDT | 645.00 | 0.09 | 0.00 | 0.67 | 0.00 | - | 2 | 113 | 56.20% |
| ADBE240517C00650000 | 2024-04-17 11:29AM EDT | 650.00 | 0.05 | 0.00 | 0.68 | 0.00 | - | 3 | 344 | 57.52% |
| ADBE240517C00655000 | 2024-04-22 12:11PM EDT | 655.00 | 0.07 | 0.00 | 0.68 | 0.00 | - | 2 | 88 | 58.74% |
| ADBE240517C00660000 | 2024-04-11 3:07PM EDT | 660.00 | 0.02 | 0.00 | 0.68 | 0.00 | - | 6 | 69 | 59.91% |
| ADBE240517C00665000 | 2024-03-28 2:38PM EDT | 665.00 | 0.11 | 0.00 | 0.68 | 0.00 | - | 1 | 26 | 61.08% |
| ADBE240517C00670000 | 2024-04-26 3:53PM EDT | 670.00 | 0.03 | 0.00 | 0.68 | -0.08 | -72.73% | 5 | 468 | 62.26% |
| ADBE240517C00675000 | 2024-04-26 2:06PM EDT | 675.00 | 0.29 | 0.00 | 0.68 | +0.11 | +61.11% | 1 | 97 | 63.43% |
| ADBE240517C00680000 | 2024-04-18 10:15AM EDT | 680.00 | 0.13 | 0.00 | 0.68 | 0.00 | - | 1 | 106 | 64.55% |
| ADBE240517C00685000 | 2024-03-14 9:56AM EDT | 685.00 | 7.50 | 0.00 | 0.28 | 0.00 | - | 2 | 19 | 59.08% |
| ADBE240517C00690000 | 2024-04-03 12:43PM EDT | 690.00 | 0.06 | 0.00 | 0.67 | 0.00 | - | 1 | 523 | 66.70% |
| ADBE240517C00695000 | 2024-04-08 1:17PM EDT | 695.00 | 0.33 | 0.00 | 0.67 | 0.00 | - | 5 | 24 | 67.82% |
| ADBE240517C00700000 | 2024-04-25 9:47AM EDT | 700.00 | 0.13 | 0.00 | 0.12 | 0.00 | - | 1 | 242 | 56.93% |
| ADBE240517C00705000 | 2024-03-19 9:44AM EDT | 705.00 | 0.38 | 0.00 | 0.68 | 0.00 | - | 4 | 7 | 70.12% |
| ADBE240517C00710000 | 2024-04-18 9:30AM EDT | 710.00 | 0.01 | 0.00 | 0.67 | 0.00 | - | 1 | 62 | 71.05% |
| ADBE240517C00715000 | 2024-03-28 1:05PM EDT | 715.00 | 0.08 | 0.00 | 0.67 | 0.00 | - | 2 | 16 | 72.12% |
| ADBE240517C00720000 | 2024-03-26 10:47AM EDT | 720.00 | 0.23 | 0.00 | 0.66 | 0.00 | - | 20 | 82 | 73.05% |
| ADBE240517C00725000 | 2024-03-14 3:15PM EDT | 725.00 | 3.65 | 0.00 | 0.25 | 0.00 | - | 3 | 18 | 66.21% |
| ADBE240517C00730000 | 2024-04-09 1:35PM EDT | 730.00 | 0.05 | 0.00 | 0.67 | 0.00 | - | 2 | 154 | 75.24% |
| ADBE240517C00735000 | 2024-03-15 11:18AM EDT | 735.00 | 0.35 | 0.00 | 0.68 | 0.00 | - | 1 | 62 | 76.42% |
| ADBE240517C00740000 | 2024-04-25 11:25AM EDT | 740.00 | 0.20 | 0.00 | 0.67 | 0.00 | - | 5 | 331 | 77.30% |
| ADBE240517C00745000 | 2024-03-25 9:52AM EDT | 745.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 1 | 210 | 72.36% |
| ADBE240517C00750000 | 2024-04-08 10:27AM EDT | 750.00 | 0.19 | 0.00 | 0.57 | 0.00 | - | 2 | 199 | 77.73% |
| ADBE240517C00755000 | 2024-04-08 10:27AM EDT | 755.00 | 0.19 | 0.00 | 0.66 | 0.00 | - | 2 | 15 | 80.18% |
| ADBE240517C00760000 | 2024-03-19 3:24PM EDT | 760.00 | 0.09 | 0.00 | 0.67 | 0.00 | - | 6 | 28 | 81.30% |
| ADBE240517C00765000 | 2024-03-25 12:03PM EDT | 765.00 | 0.04 | 0.00 | 0.67 | 0.00 | - | 1 | 6 | 82.28% |
| ADBE240517C00770000 | 2024-03-12 2:53PM EDT | 770.00 | 2.05 | 0.00 | 0.68 | 0.00 | - | 10 | 68 | 83.40% |
| ADBE240517C00775000 | 2024-03-15 1:47PM EDT | 775.00 | 0.28 | 0.00 | 0.67 | 0.00 | - | 10 | 27 | 84.18% |
| ADBE240517C00780000 | 2024-03-14 1:04PM EDT | 780.00 | 1.32 | 0.00 | 0.67 | 0.00 | - | 3 | 104 | 85.16% |
| ADBE240517C00785000 | 2024-03-15 9:33AM EDT | 785.00 | 0.35 | 0.00 | 0.67 | 0.00 | - | 1 | 15 | 86.08% |
| ADBE240517C00790000 | 2024-03-21 12:58PM EDT | 790.00 | 0.02 | 0.00 | 0.74 | 0.00 | - | 1 | 78 | 88.09% |
| ADBE240517C00800000 | 2024-04-11 2:40PM EDT | 800.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 9 | 246 | 88.67% |
| ADBE240517C00805000 | 2024-03-14 1:03PM EDT | 805.00 | 0.88 | 0.00 | 0.67 | 0.00 | - | 3 | 3 | 89.75% |
| ADBE240517C00810000 | 2024-01-25 11:03AM EDT | 810.00 | 2.99 | 0.54 | 0.77 | 0.00 | - | 1 | 15 | 98.73% |
| ADBE240517C00820000 | 2024-03-15 9:32AM EDT | 820.00 | 0.24 | 0.00 | 0.67 | 0.00 | - | 10 | 33 | 92.48% |
| ADBE240517C00825000 | 2024-03-15 9:56AM EDT | 825.00 | 0.06 | 0.00 | 0.54 | 0.00 | - | 1 | 1 | 91.02% |
| ADBE240517C00830000 | 2024-01-22 12:01PM EDT | 830.00 | 1.74 | 0.31 | 0.51 | 0.00 | - | - | 1 | 96.53% |
| ADBE240517C00835000 | 2024-03-14 1:03PM EDT | 835.00 | 0.54 | 0.00 | 0.54 | 0.00 | - | 3 | 3 | 92.77% |
| ADBE240517C00840000 | 2024-03-15 11:24AM EDT | 840.00 | 0.10 | 0.00 | 0.27 | 0.00 | - | 4 | 10 | 86.91% |
| ADBE240517C00850000 | 2024-03-14 12:33PM EDT | 850.00 | 0.50 | 0.00 | 0.54 | 0.00 | - | 1 | 35 | 95.26% |
| ADBE240517C00860000 | 2024-03-14 1:03PM EDT | 860.00 | 0.35 | 0.00 | 0.67 | 0.00 | - | 2 | 7 | 99.32% |
| ADBE240517C00870000 | 2024-01-31 10:43AM EDT | 870.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ADBE240517C00880000 | 2024-03-21 10:36AM EDT | 880.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 1 | 6 | 103.81% |
| ADBE240517C00900000 | 2024-03-25 1:58PM EDT | 900.00 | 0.01 | 0.00 | 0.67 | 0.00 | - | 17 | 140 | 105.86% |
| ADBE240517C00920000 | 2024-03-11 12:47PM EDT | 920.00 | 0.26 | 0.00 | 0.74 | 0.00 | - | 1 | 2 | 110.21% |
| ADBE240517C00940000 | 2024-04-11 3:59PM EDT | 940.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 16 | 76 | 111.82% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00270000 | 2024-04-11 2:28PM EDT | 270.00 | 0.01 | 0.00 | 0.68 | 0.00 | - | 1 | 2 | 104.00% |
| ADBE240517P00280000 | 2024-04-08 2:50PM EDT | 280.00 | 0.12 | 0.00 | 0.68 | 0.00 | - | - | 2 | 98.00% |
| ADBE240517P00285000 | 2024-04-23 1:44PM EDT | 285.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 30 | 76.56% |
| ADBE240517P00290000 | 2024-04-11 9:50AM EDT | 290.00 | 0.04 | 0.00 | 0.68 | 0.00 | - | 1 | 23 | 92.19% |
| ADBE240517P00295000 | 2024-03-15 11:17AM EDT | 295.00 | 0.15 | 0.00 | 0.71 | 0.00 | - | - | 2 | 89.84% |
| ADBE240517P00300000 | 2024-04-15 12:28PM EDT | 300.00 | 0.01 | 0.01 | 0.17 | 0.00 | - | 4 | 21 | 73.83% |
| ADBE240517P00305000 | 2024-04-18 1:07PM EDT | 305.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 8 | 72.27% |
| ADBE240517P00310000 | 2024-04-19 9:46AM EDT | 310.00 | 0.04 | 0.00 | 0.68 | 0.00 | - | 1 | 6 | 81.01% |
| ADBE240517P00315000 | 2024-04-17 1:55PM EDT | 315.00 | 0.05 | 0.00 | 0.68 | 0.00 | - | 8 | 29 | 78.32% |
| ADBE240517P00320000 | 2024-03-15 1:44PM EDT | 320.00 | 0.27 | 0.01 | 0.77 | 0.00 | - | 2 | 3 | 77.15% |
| ADBE240517P00325000 | 2024-03-06 10:35AM EDT | 325.00 | 0.52 | 0.01 | 0.20 | 0.00 | - | 2 | 2 | 63.09% |
| ADBE240517P00330000 | 2024-02-26 11:03AM EDT | 330.00 | 0.49 | 0.04 | 0.55 | 0.00 | - | 1 | 2 | 69.14% |
| ADBE240517P00335000 | 2024-04-15 9:30AM EDT | 335.00 | 0.20 | 0.00 | 0.69 | 0.00 | - | - | 1 | 68.07% |
| ADBE240517P00340000 | 2024-03-22 3:35PM EDT | 340.00 | 0.32 | 0.02 | 0.64 | 0.00 | - | 1 | 9 | 65.14% |
| ADBE240517P00345000 | 2024-03-14 2:57PM EDT | 345.00 | 0.45 | 0.04 | 0.45 | 0.00 | - | 18 | 27 | 60.16% |
| ADBE240517P00350000 | 2024-04-22 1:17PM EDT | 350.00 | 0.32 | 0.00 | 0.70 | 0.00 | - | 7 | 43 | 60.74% |
| ADBE240517P00360000 | 2024-04-26 11:33AM EDT | 360.00 | 0.10 | 0.01 | 0.50 | -0.15 | -60.00% | 4 | 60 | 53.42% |
| ADBE240517P00365000 | 2024-04-22 11:03AM EDT | 365.00 | 0.21 | 0.00 | 0.74 | 0.00 | - | 1 | 52 | 53.91% |
| ADBE240517P00370000 | 2024-04-22 12:03PM EDT | 370.00 | 0.33 | 0.01 | 0.75 | 0.00 | - | 11 | 13 | 51.76% |
| ADBE240517P00375000 | 2024-04-25 9:52AM EDT | 375.00 | 0.29 | 0.05 | 0.29 | 0.00 | - | 8 | 41 | 47.41% |
| ADBE240517P00380000 | 2024-04-23 11:04AM EDT | 380.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | 1 | 139 | 45.36% |
| ADBE240517P00385000 | 2024-04-15 1:41PM EDT | 385.00 | 0.51 | 0.03 | 0.81 | 0.00 | - | 1 | 14 | 50.83% |
| ADBE240517P00390000 | 2024-04-26 11:48AM EDT | 390.00 | 0.16 | 0.04 | 0.35 | -0.58 | -78.38% | 29 | 28 | 41.85% |
| ADBE240517P00395000 | 2024-04-26 3:40PM EDT | 395.00 | 0.20 | 0.05 | 0.38 | -0.15 | -42.86% | 12 | 32 | 40.09% |
| ADBE240517P00400000 | 2024-04-26 10:44AM EDT | 400.00 | 0.18 | 0.15 | 0.42 | -0.26 | -59.09% | 3 | 513 | 38.43% |
| ADBE240517P00405000 | 2024-04-26 11:56AM EDT | 405.00 | 0.27 | 0.14 | 0.48 | -0.21 | -43.75% | 6 | 232 | 36.99% |
| ADBE240517P00410000 | 2024-04-26 3:51PM EDT | 410.00 | 0.32 | 0.20 | 0.54 | -0.22 | -40.74% | 5 | 1,286 | 35.40% |
| ADBE240517P00415000 | 2024-04-26 3:29PM EDT | 415.00 | 0.42 | 0.27 | 0.61 | -0.23 | -35.38% | 15 | 234 | 33.80% |
| ADBE240517P00420000 | 2024-04-26 3:14PM EDT | 420.00 | 0.52 | 0.49 | 0.55 | -0.35 | -40.23% | 74 | 363 | 30.80% |
| ADBE240517P00425000 | 2024-04-26 12:43PM EDT | 425.00 | 0.68 | 0.52 | 0.76 | -0.49 | -41.88% | 93 | 1,387 | 30.36% |
| ADBE240517P00430000 | 2024-04-26 3:19PM EDT | 430.00 | 0.91 | 0.67 | 1.22 | -0.58 | -38.93% | 19 | 2,167 | 31.09% |
| ADBE240517P00435000 | 2024-04-26 3:57PM EDT | 435.00 | 1.18 | 1.08 | 1.53 | -0.68 | -36.56% | 754 | 981 | 30.15% |
| ADBE240517P00440000 | 2024-04-26 3:48PM EDT | 440.00 | 1.50 | 1.26 | 2.06 | -0.98 | -39.52% | 429 | 1,952 | 29.85% |
| ADBE240517P00445000 | 2024-04-26 3:50PM EDT | 445.00 | 2.00 | 1.95 | 2.56 | -1.45 | -42.03% | 68 | 749 | 28.87% |
| ADBE240517P00450000 | 2024-04-26 3:53PM EDT | 450.00 | 2.70 | 2.49 | 3.25 | -1.50 | -35.71% | 60 | 3,385 | 28.13% |
| ADBE240517P00455000 | 2024-04-26 3:21PM EDT | 455.00 | 3.59 | 3.35 | 4.35 | -1.81 | -33.52% | 41 | 901 | 28.10% |
| ADBE240517P00460000 | 2024-04-26 3:39PM EDT | 460.00 | 4.62 | 4.45 | 5.30 | -1.89 | -29.03% | 95 | 806 | 27.00% |
| ADBE240517P00465000 | 2024-04-26 3:17PM EDT | 465.00 | 6.05 | 5.90 | 6.65 | -2.15 | -26.22% | 96 | 425 | 26.37% |
| ADBE240517P00470000 | 2024-04-26 3:57PM EDT | 470.00 | 7.75 | 7.05 | 8.50 | -2.69 | -25.77% | 164 | 822 | 26.26% |
| ADBE240517P00475000 | 2024-04-26 3:59PM EDT | 475.00 | 9.65 | 9.55 | 10.05 | -3.05 | -24.02% | 89 | 791 | 24.76% |
| ADBE240517P00480000 | 2024-04-26 3:47PM EDT | 480.00 | 11.95 | 12.10 | 12.55 | -3.35 | -21.90% | 192 | 1,208 | 24.65% |
| ADBE240517P00485000 | 2024-04-26 1:50PM EDT | 485.00 | 14.19 | 13.90 | 19.20 | -4.41 | -23.71% | 218 | 1,573 | 33.00% |
| ADBE240517P00490000 | 2024-04-26 3:49PM EDT | 490.00 | 17.41 | 16.70 | 18.65 | -8.87 | -33.75% | 12 | 474 | 24.56% |
| ADBE240517P00495000 | 2024-04-26 3:49PM EDT | 495.00 | 20.73 | 20.00 | 23.35 | -4.82 | -18.86% | 22 | 690 | 27.48% |
| ADBE240517P00500000 | 2024-04-26 3:49PM EDT | 500.00 | 24.43 | 23.05 | 27.25 | -4.15 | -14.52% | 24 | 1,051 | 27.99% |
| ADBE240517P00505000 | 2024-04-26 11:27AM EDT | 505.00 | 28.25 | 28.50 | 32.75 | -4.56 | -13.90% | 27 | 486 | 32.50% |
| ADBE240517P00510000 | 2024-04-25 10:54AM EDT | 510.00 | 44.30 | 32.20 | 35.80 | 0.00 | - | 11 | 295 | 29.62% |
| ADBE240517P00515000 | 2024-04-26 1:23PM EDT | 515.00 | 36.77 | 36.70 | 40.40 | -6.43 | -14.88% | 15 | 238 | 30.92% |
| ADBE240517P00520000 | 2024-04-26 3:30PM EDT | 520.00 | 42.30 | 39.90 | 45.15 | -4.07 | -8.78% | 18 | 1,373 | 32.53% |
| ADBE240517P00525000 | 2024-04-24 2:06PM EDT | 525.00 | 47.77 | 44.90 | 50.30 | 0.00 | - | 82 | 207 | 35.54% |
| ADBE240517P00530000 | 2024-04-26 9:59AM EDT | 530.00 | 50.50 | 49.90 | 55.00 | -2.54 | -4.79% | 42 | 8 | 36.68% |
| ADBE240517P00535000 | 2024-04-26 10:39AM EDT | 535.00 | 53.70 | 54.65 | 60.15 | -5.05 | -8.60% | 1 | 7 | 39.59% |
| ADBE240517P00540000 | 2024-04-26 2:01PM EDT | 540.00 | 61.72 | 59.75 | 65.65 | -6.96 | -10.13% | 1 | 15 | 43.93% |
| ADBE240517P00545000 | 2024-04-19 2:36PM EDT | 545.00 | 76.75 | 64.65 | 70.00 | 0.00 | - | 5 | 2 | 43.32% |
| ADBE240517P00550000 | 2024-04-26 2:52PM EDT | 550.00 | 69.15 | 69.50 | 75.00 | -4.80 | -6.49% | 145 | 22 | 45.44% |
| ADBE240517P00555000 | 2024-04-26 2:34PM EDT | 555.00 | 74.70 | 73.45 | 80.25 | -5.70 | -7.09% | 42 | 9 | 48.69% |
| ADBE240517P00560000 | 2024-04-25 2:49PM EDT | 560.00 | 90.60 | 79.75 | 85.00 | 0.00 | - | 16 | 4 | 49.54% |
| ADBE240517P00565000 | 2024-04-26 2:34PM EDT | 565.00 | 84.15 | 84.65 | 90.00 | -5.00 | -5.61% | 60 | 16 | 51.53% |
| ADBE240517P00570000 | 2024-04-25 3:50PM EDT | 570.00 | 97.65 | 88.15 | 96.55 | 0.00 | - | 2 | 2 | 60.66% |
| ADBE240517P00575000 | 2024-04-25 3:50PM EDT | 575.00 | 102.54 | 94.65 | 100.30 | 0.00 | - | 4 | 4 | 56.95% |
| ADBE240517P00580000 | 2024-04-26 2:32PM EDT | 580.00 | 99.45 | 99.65 | 105.20 | -8.11 | -7.54% | 37 | 10 | 58.34% |
| ADBE240517P00585000 | 2024-04-25 3:50PM EDT | 585.00 | 112.31 | 104.60 | 110.15 | 0.00 | - | 2 | 2 | 59.95% |
| ADBE240517P00590000 | 2024-04-25 3:50PM EDT | 590.00 | 117.78 | 109.85 | 115.00 | 0.00 | - | 2 | 2 | 60.95% |
| ADBE240517P00595000 | 2024-04-26 2:34PM EDT | 595.00 | 119.25 | 114.75 | 120.00 | -3.55 | -2.89% | 38 | 11 | 62.74% |
| ADBE240517P00600000 | 2024-04-25 3:35PM EDT | 600.00 | 126.50 | 118.20 | 125.95 | 0.00 | - | 3 | 2 | 69.60% |
| ADBE240517P00605000 | 2024-04-25 3:43PM EDT | 605.00 | 129.55 | 123.00 | 130.60 | -5.10 | -3.79% | 20 | 10 | 69.60% |
| ADBE240517P00610000 | 2024-04-08 3:18PM EDT | 610.00 | 126.10 | 129.60 | 135.00 | 0.00 | - | 673 | 0 | 67.96% |
| ADBE240517P00615000 | 2024-04-25 3:50PM EDT | 615.00 | 142.63 | 133.10 | 140.90 | 0.00 | - | 2 | 2 | 74.72% |
| ADBE240517P00620000 | 2024-04-25 3:43PM EDT | 620.00 | 139.70 | 139.60 | 145.15 | -4.40 | -3.05% | 30 | 9 | 72.23% |
| ADBE240517P00625000 | 2024-04-17 3:49PM EDT | 625.00 | 149.15 | 143.20 | 150.85 | 0.00 | - | 9 | 0 | 77.89% |
| ADBE240517P00630000 | 2024-04-26 2:34PM EDT | 630.00 | 155.40 | 148.10 | 155.85 | -5.00 | -3.12% | 17 | 7 | 79.58% |
| ADBE240517P00635000 | 2024-04-17 3:49PM EDT | 635.00 | 158.84 | 153.10 | 161.00 | 0.00 | - | 7 | 0 | 82.06% |
| ADBE240517P00640000 | 2024-04-01 2:40PM EDT | 640.00 | 139.73 | 158.00 | 165.85 | 0.00 | - | 2 | 0 | 82.87% |
| ADBE240517P00645000 | 2024-03-28 3:48PM EDT | 645.00 | 140.09 | 163.10 | 170.70 | 0.00 | - | 2 | 0 | 83.63% |
| ADBE240517P00650000 | 2024-03-21 3:17PM EDT | 650.00 | 139.85 | 180.00 | 189.00 | 0.00 | - | 2 | 0 | 121.64% |
| ADBE240517P00655000 | 2024-02-12 1:50PM EDT | 655.00 | 57.45 | 87.05 | 92.10 | 0.00 | - | 1 | 23 | 0.00% |
| ADBE240517P00660000 | 2024-02-29 2:01PM EDT | 660.00 | 104.38 | 151.10 | 159.30 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240517P00665000 | 2024-03-18 3:26PM EDT | 665.00 | 150.76 | 187.60 | 192.20 | 0.00 | - | 10 | 0 | 84.64% |
| ADBE240517P00670000 | 2024-02-05 1:49PM EDT | 670.00 | 60.80 | 126.95 | 129.40 | 0.00 | - | 6 | 8 | 0.00% |
| ADBE240517P00680000 | 2024-03-13 2:03PM EDT | 680.00 | 105.31 | 203.25 | 208.40 | 0.00 | - | - | 0 | 95.12% |
| ADBE240517P00690000 | 2024-03-25 3:59PM EDT | 690.00 | 182.63 | 210.35 | 215.25 | 0.00 | - | 52 | 0 | 67.43% |
| ADBE240517P00700000 | 2024-03-14 1:19PM EDT | 700.00 | 134.15 | 223.25 | 227.80 | 0.00 | - | 1 | 0 | 98.94% |
| ADBE240517P00720000 | 2024-03-15 10:54AM EDT | 720.00 | 225.50 | 244.00 | 247.80 | 0.00 | - | 1 | 0 | 106.90% |
| ADBE240517P00725000 | 2024-03-25 3:57PM EDT | 725.00 | 217.80 | 245.80 | 250.40 | 0.00 | - | - | 0 | 81.37% |
| ADBE240517P00730000 | 2024-03-25 3:52PM EDT | 730.00 | 222.00 | 250.70 | 255.20 | 0.00 | - | - | 0 | 79.59% |
| ADBE240517P00735000 | 2024-03-25 3:55PM EDT | 735.00 | 227.42 | 255.70 | 260.40 | 0.00 | - | - | 0 | 82.67% |
| ADBE240517P00740000 | 2024-03-25 3:50PM EDT | 740.00 | 232.10 | 261.40 | 265.40 | 0.00 | - | - | 0 | 89.45% |
| ADBE240517P00760000 | 2024-03-14 11:14AM EDT | 760.00 | 186.87 | 284.00 | 287.85 | 0.00 | - | 2 | 0 | 117.49% |
| ADBE240517P00770000 | 2024-03-13 3:03PM EDT | 770.00 | 191.74 | 294.00 | 297.80 | 0.00 | - | - | 0 | 119.80% |
| ADBE240517P00775000 | 2024-02-06 10:47AM EDT | 775.00 | 154.45 | 215.10 | 221.85 | 0.00 | - | - | 0 | 0.00% |
| ADBE240517P00780000 | 2024-02-06 10:46AM EDT | 780.00 | 159.35 | 220.70 | 226.40 | 0.00 | - | - | 0 | 0.00% |
| ADBE240517P00785000 | 2024-03-13 3:02PM EDT | 785.00 | 204.64 | 308.25 | 313.35 | 0.00 | - | - | 0 | 122.73% |
| ADBE240517P00790000 | 2024-03-13 3:01PM EDT | 790.00 | 209.73 | 312.50 | 319.35 | 0.00 | - | - | 0 | 124.81% |
| ADBE240517P00860000 | 2024-03-14 11:14AM EDT | 860.00 | 285.97 | 383.25 | 388.35 | 0.00 | - | 2 | 0 | 139.50% |
| ADBE240517P00900000 | 2024-03-13 3:03PM EDT | 900.00 | 321.22 | 423.95 | 427.60 | 0.00 | - | - | 0 | 147.46% |
© 2024 Yahoo. All rights reserved.