Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00165000 | 2024-04-10 9:56AM EDT | 165.00 | 321.70 | 306.55 | 312.85 | 0.00 | - | 1 | 4 | 139.72% |
| ADBE240621C00170000 | 2023-05-12 1:14PM EDT | 170.00 | 176.25 | 291.25 | 296.95 | 0.00 | - | - | 1 | 0.00% |
| ADBE240621C00175000 | 2023-10-19 3:21PM EDT | 175.00 | 388.10 | 431.20 | 436.75 | 0.00 | - | 1 | 0 | 733.37% |
| ADBE240621C00180000 | 2023-03-01 12:00PM EDT | 180.00 | 161.55 | 215.00 | 224.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE240621C00195000 | 2024-03-11 10:28AM EDT | 195.00 | 361.30 | 291.20 | 294.95 | 0.00 | - | 1 | 0 | 197.25% |
| ADBE240621C00200000 | 2024-04-08 9:40AM EDT | 200.00 | 280.00 | 270.50 | 278.65 | 0.00 | - | 1 | 6 | 114.65% |
| ADBE240621C00210000 | 2024-02-16 12:06PM EDT | 210.00 | 359.65 | 281.00 | 290.10 | 0.00 | - | 1 | 1 | 210.33% |
| ADBE240621C00220000 | 2024-03-13 9:44AM EDT | 220.00 | 368.84 | 257.55 | 261.45 | 0.00 | - | 1 | 1 | 137.55% |
| ADBE240621C00230000 | 2023-11-27 4:57PM EDT | 230.00 | 396.97 | 369.55 | 374.50 | 0.00 | - | 2 | 11 | 498.37% |
| ADBE240621C00240000 | 2023-11-13 10:57AM EDT | 240.00 | 353.86 | 388.10 | 394.00 | 0.00 | - | 2 | 1 | 573.41% |
| ADBE240621C00250000 | 2023-11-10 1:13PM EDT | 250.00 | 348.40 | 365.30 | 370.45 | 0.00 | - | 2 | 35 | 501.28% |
| ADBE240621C00260000 | 2023-11-10 1:13PM EDT | 260.00 | 338.90 | 356.95 | 360.70 | 0.00 | - | 2 | 26 | 481.17% |
| ADBE240621C00270000 | 2023-09-19 12:11PM EDT | 270.00 | 277.45 | 296.00 | 301.10 | 0.00 | - | 2 | 40 | 331.36% |
| ADBE240621C00280000 | 2024-03-26 3:47PM EDT | 280.00 | 232.40 | 191.30 | 198.80 | 0.00 | - | 1 | 128 | 77.49% |
| ADBE240621C00290000 | 2023-10-12 2:06PM EDT | 290.00 | 283.00 | 316.35 | 322.80 | 0.00 | - | 1 | 43 | 398.70% |
| ADBE240621C00300000 | 2024-04-09 11:18AM EDT | 300.00 | 193.19 | 173.10 | 179.25 | 0.00 | - | 2 | 27 | 75.20% |
| ADBE240621C00310000 | 2023-10-12 10:59AM EDT | 310.00 | 274.98 | 298.60 | 303.85 | 0.00 | - | 1 | 48 | 370.66% |
| ADBE240621C00320000 | 2024-04-01 12:40PM EDT | 320.00 | 187.00 | 151.95 | 160.75 | 0.00 | - | 2 | 33 | 67.13% |
| ADBE240621C00330000 | 2024-02-20 11:39AM EDT | 330.00 | 209.88 | 182.95 | 189.85 | 0.00 | - | 1 | 45 | 157.97% |
| ADBE240621C00340000 | 2024-03-07 12:04PM EDT | 340.00 | 214.28 | 148.50 | 151.90 | 0.00 | - | 2 | 151 | 97.39% |
| ADBE240621C00350000 | 2024-04-19 11:55AM EDT | 350.00 | 122.27 | 122.60 | 131.45 | 0.00 | - | 6 | 47 | 57.04% |
| ADBE240621C00355000 | 2024-04-19 9:56AM EDT | 355.00 | 120.00 | 119.30 | 125.25 | 0.00 | - | 2 | 2 | 55.82% |
| ADBE240621C00360000 | 2024-04-18 2:34PM EDT | 360.00 | 119.40 | 114.75 | 119.95 | 0.00 | - | 5 | 760 | 53.97% |
| ADBE240621C00370000 | 2024-04-08 1:23PM EDT | 370.00 | 118.14 | 103.60 | 112.55 | 0.00 | - | 1 | 88 | 52.03% |
| ADBE240621C00375000 | 2024-04-19 10:07AM EDT | 375.00 | 100.50 | 100.90 | 107.80 | 0.00 | - | 1 | 1 | 53.46% |
| ADBE240621C00380000 | 2024-04-19 12:22PM EDT | 380.00 | 93.00 | 96.50 | 100.65 | 0.00 | - | 2 | 95 | 54.52% |
| ADBE240621C00390000 | 2024-04-12 2:08PM EDT | 390.00 | 92.40 | 87.25 | 91.80 | 0.00 | - | 1 | 43 | 52.59% |
| ADBE240621C00400000 | 2024-04-19 11:52AM EDT | 400.00 | 77.35 | 79.95 | 83.00 | 0.00 | - | 1 | 81 | 50.43% |
| ADBE240621C00405000 | 2024-04-05 3:23PM EDT | 405.00 | 90.30 | 75.50 | 77.75 | 0.00 | - | 2 | 2 | 47.56% |
| ADBE240621C00410000 | 2024-04-23 2:25PM EDT | 410.00 | 72.75 | 71.20 | 73.40 | +7.47 | +11.44% | 5 | 71 | 46.45% |
| ADBE240621C00420000 | 2024-04-23 1:37PM EDT | 420.00 | 62.40 | 63.00 | 65.40 | -4.18 | -6.28% | 2 | 154 | 45.20% |
| ADBE240621C00425000 | 2024-04-22 2:11PM EDT | 425.00 | 54.97 | 59.00 | 61.50 | 0.00 | - | 1 | 11 | 44.55% |
| ADBE240621C00430000 | 2024-04-23 2:59PM EDT | 430.00 | 57.38 | 55.05 | 57.15 | +7.88 | +15.92% | 1 | 79 | 43.04% |
| ADBE240621C00435000 | 2024-04-23 12:13PM EDT | 435.00 | 49.90 | 51.45 | 53.60 | +2.21 | +4.63% | 1 | 8 | 42.70% |
| ADBE240621C00440000 | 2024-04-19 3:21PM EDT | 440.00 | 44.25 | 47.95 | 49.70 | 0.00 | - | 3 | 384 | 41.67% |
| ADBE240621C00445000 | 2024-04-18 9:51AM EDT | 445.00 | 48.44 | 44.30 | 46.55 | 0.00 | - | 2 | 6 | 41.62% |
| ADBE240621C00450000 | 2024-04-23 2:29PM EDT | 450.00 | 42.60 | 41.55 | 41.90 | +6.75 | +18.83% | 14 | 349 | 39.26% |
| ADBE240621C00455000 | 2024-04-23 2:20PM EDT | 455.00 | 38.95 | 38.30 | 38.70 | +4.55 | +13.23% | 3 | 4 | 38.84% |
| ADBE240621C00460000 | 2024-04-23 3:14PM EDT | 460.00 | 36.09 | 35.30 | 35.70 | +4.59 | +14.57% | 10 | 96 | 38.52% |
| ADBE240621C00465000 | 2024-04-23 2:14PM EDT | 465.00 | 32.55 | 32.25 | 33.10 | +2.90 | +9.78% | 7 | 28 | 38.56% |
| ADBE240621C00470000 | 2024-04-23 3:13PM EDT | 470.00 | 29.70 | 29.60 | 30.05 | +2.80 | +10.41% | 27 | 271 | 37.82% |
| ADBE240621C00475000 | 2024-04-23 3:45PM EDT | 475.00 | 27.30 | 27.10 | 27.45 | +3.08 | +12.72% | 32 | 261 | 37.51% |
| ADBE240621C00480000 | 2024-04-23 3:35PM EDT | 480.00 | 25.05 | 24.55 | 25.05 | +2.80 | +12.58% | 47 | 772 | 37.27% |
| ADBE240621C00485000 | 2024-04-23 3:35PM EDT | 485.00 | 22.72 | 22.40 | 22.75 | +2.72 | +13.60% | 13 | 388 | 36.99% |
| ADBE240621C00490000 | 2024-04-23 3:56PM EDT | 490.00 | 20.18 | 20.25 | 20.55 | +2.73 | +15.64% | 6 | 586 | 36.66% |
| ADBE240621C00495000 | 2024-04-23 3:56PM EDT | 495.00 | 18.29 | 18.30 | 18.65 | +2.14 | +13.25% | 4 | 101 | 36.55% |
| ADBE240621C00500000 | 2024-04-23 3:36PM EDT | 500.00 | 16.85 | 16.45 | 16.75 | +1.64 | +10.78% | 54 | 1,414 | 36.25% |
| ADBE240621C00505000 | 2024-04-23 3:45PM EDT | 505.00 | 15.02 | 14.75 | 15.05 | +1.82 | +13.79% | 36 | 538 | 36.06% |
| ADBE240621C00510000 | 2024-04-23 3:54PM EDT | 510.00 | 13.12 | 13.15 | 13.90 | +1.37 | +11.66% | 54 | 577 | 36.48% |
| ADBE240621C00515000 | 2024-04-23 3:37PM EDT | 515.00 | 12.10 | 11.75 | 12.55 | +1.61 | +15.35% | 7 | 108 | 36.46% |
| ADBE240621C00520000 | 2024-04-23 3:53PM EDT | 520.00 | 10.50 | 10.50 | 10.80 | +1.25 | +13.51% | 56 | 1,160 | 35.65% |
| ADBE240621C00525000 | 2024-04-23 3:36PM EDT | 525.00 | 9.60 | 8.20 | 9.65 | +1.15 | +13.61% | 16 | 67 | 35.57% |
| ADBE240621C00530000 | 2024-04-23 3:37PM EDT | 530.00 | 8.45 | 8.20 | 8.90 | +1.03 | +13.88% | 13 | 2,481 | 36.02% |
| ADBE240621C00535000 | 2024-04-23 3:39PM EDT | 535.00 | 7.50 | 7.25 | 7.90 | +1.15 | +18.11% | 23 | 77 | 35.89% |
| ADBE240621C00540000 | 2024-04-23 3:40PM EDT | 540.00 | 6.70 | 6.40 | 6.70 | +0.80 | +13.56% | 10 | 506 | 35.21% |
| ADBE240621C00545000 | 2024-04-23 3:31PM EDT | 545.00 | 5.87 | 5.65 | 6.10 | +0.77 | +15.10% | 12 | 107 | 35.51% |
| ADBE240621C00550000 | 2024-04-23 3:28PM EDT | 550.00 | 5.10 | 4.95 | 5.20 | +0.50 | +10.87% | 64 | 2,518 | 35.04% |
| ADBE240621C00555000 | 2024-04-22 10:38AM EDT | 555.00 | 4.55 | 4.35 | 4.85 | +0.70 | +18.18% | 2 | 46 | 35.61% |
| ADBE240621C00560000 | 2024-04-23 3:27PM EDT | 560.00 | 4.00 | 3.80 | 4.05 | +0.65 | +19.40% | 18 | 893 | 35.01% |
| ADBE240621C00565000 | 2024-04-23 3:44PM EDT | 565.00 | 3.50 | 3.35 | 3.55 | +0.64 | +22.38% | 3 | 38 | 34.96% |
| ADBE240621C00570000 | 2024-04-23 3:16PM EDT | 570.00 | 3.05 | 2.92 | 3.70 | +0.34 | +12.55% | 15 | 587 | 36.58% |
| ADBE240621C00575000 | 2024-04-22 1:43PM EDT | 575.00 | 2.37 | 2.55 | 2.73 | 0.00 | - | 4 | 81 | 34.93% |
| ADBE240621C00580000 | 2024-04-23 3:17PM EDT | 580.00 | 2.34 | 2.24 | 2.54 | +0.19 | +8.84% | 24 | 439 | 35.44% |
| ADBE240621C00585000 | 2024-04-19 11:26AM EDT | 585.00 | 2.31 | 1.96 | 2.38 | 0.00 | - | 2 | 125 | 35.98% |
| ADBE240621C00590000 | 2024-04-23 3:19PM EDT | 590.00 | 1.81 | 1.72 | 1.95 | +0.16 | +9.70% | 32 | 447 | 35.44% |
| ADBE240621C00595000 | 2024-04-23 2:06PM EDT | 595.00 | 1.50 | 1.52 | 1.80 | -1.09 | -42.08% | 7 | 17 | 35.84% |
| ADBE240621C00600000 | 2024-04-23 3:43PM EDT | 600.00 | 1.40 | 1.33 | 1.74 | +0.32 | +29.63% | 64 | 1,666 | 36.59% |
| ADBE240621C00605000 | 2024-04-23 12:38PM EDT | 605.00 | 1.10 | 0.58 | 1.99 | -0.98 | -47.12% | 2 | 15 | 38.62% |
| ADBE240621C00610000 | 2024-04-23 12:38PM EDT | 610.00 | 1.02 | 0.85 | 1.30 | -0.08 | -7.27% | 7 | 677 | 36.39% |
| ADBE240621C00615000 | 2024-04-18 3:04PM EDT | 615.00 | 1.35 | 0.50 | 1.21 | 0.00 | - | 1 | 11 | 36.81% |
| ADBE240621C00620000 | 2024-04-23 9:49AM EDT | 620.00 | 0.80 | 0.40 | 1.17 | -0.02 | -2.44% | 13 | 867 | 37.48% |
| ADBE240621C00625000 | 2024-04-17 9:40AM EDT | 625.00 | 1.67 | 0.45 | 1.01 | 0.00 | - | 1 | 64 | 37.38% |
| ADBE240621C00630000 | 2024-04-22 12:35PM EDT | 630.00 | 0.65 | 0.40 | 0.75 | 0.00 | - | 2 | 602 | 36.38% |
| ADBE240621C00635000 | 2024-04-10 9:48AM EDT | 635.00 | 1.35 | 0.28 | 0.86 | 0.00 | - | 2 | 3 | 38.03% |
| ADBE240621C00640000 | 2024-04-23 3:46PM EDT | 640.00 | 0.54 | 0.25 | 0.66 | -0.22 | -28.95% | 26 | 629 | 37.24% |
| ADBE240621C00645000 | 2024-04-02 11:29AM EDT | 645.00 | 2.47 | 0.23 | 0.74 | 0.00 | - | 6 | 4 | 38.71% |
| ADBE240621C00650000 | 2024-04-22 11:17AM EDT | 650.00 | 0.09 | 0.20 | 0.68 | -0.25 | -73.53% | 1 | 516 | 38.99% |
| ADBE240621C00655000 | 2024-04-22 12:36PM EDT | 655.00 | 0.43 | 0.18 | 0.65 | 0.00 | - | 2 | 6 | 39.48% |
| ADBE240621C00660000 | 2024-04-19 1:49PM EDT | 660.00 | 0.50 | 0.17 | 0.62 | 0.00 | - | 1 | 541 | 39.95% |
| ADBE240621C00665000 | 2024-04-22 11:40AM EDT | 665.00 | 0.32 | 0.15 | 0.58 | 0.00 | - | 3 | 45 | 40.31% |
| ADBE240621C00670000 | 2024-04-22 12:33PM EDT | 670.00 | 0.36 | 0.15 | 0.56 | 0.00 | - | 2 | 158 | 40.82% |
| ADBE240621C00680000 | 2024-04-22 1:31PM EDT | 680.00 | 0.27 | 0.25 | 0.51 | 0.00 | - | 2 | 759 | 41.70% |
| ADBE240621C00685000 | 2024-04-22 11:35AM EDT | 685.00 | 0.21 | 0.10 | 0.49 | 0.00 | - | 1 | 1 | 42.16% |
| ADBE240621C00690000 | 2024-04-22 12:34PM EDT | 690.00 | 0.30 | 0.09 | 0.47 | 0.00 | - | 2 | 156 | 42.60% |
| ADBE240621C00695000 | 2024-04-22 12:33PM EDT | 695.00 | 0.28 | 0.09 | 0.85 | 0.00 | - | 2 | 5 | 47.19% |
| ADBE240621C00700000 | 2024-04-23 1:12PM EDT | 700.00 | 0.25 | 0.14 | 0.70 | +0.05 | +25.00% | 102 | 816 | 46.52% |
| ADBE240621C00710000 | 2024-04-18 10:29AM EDT | 710.00 | 0.30 | 0.07 | 0.81 | 0.00 | - | 3 | 167 | 48.95% |
| ADBE240621C00720000 | 2024-04-22 1:05PM EDT | 720.00 | 0.20 | 0.06 | 0.40 | 0.00 | - | 1 | 231 | 45.61% |
| ADBE240621C00730000 | 2024-04-22 11:40AM EDT | 730.00 | 0.14 | 0.05 | 0.78 | 0.00 | - | 3 | 135 | 51.39% |
| ADBE240621C00740000 | 2024-04-18 1:57PM EDT | 740.00 | 0.23 | 0.10 | 0.77 | 0.00 | - | 1 | 257 | 52.61% |
| ADBE240621C00760000 | 2024-04-23 1:42PM EDT | 760.00 | 0.15 | 0.05 | 0.75 | -0.05 | -25.00% | 1 | 439 | 50.54% |
| ADBE240621C00780000 | 2024-04-08 9:30AM EDT | 780.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 168 | 52.44% |
| ADBE240621C00800000 | 2024-04-19 9:38AM EDT | 800.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 6 | 333 | 52.10% |
| ADBE240621C00820000 | 2024-04-19 9:58AM EDT | 820.00 | 0.14 | 0.00 | 0.27 | 0.00 | - | 21 | 451 | 50.78% |
| ADBE240621C00840000 | 2024-04-09 9:35AM EDT | 840.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 1 | 727 | 59.03% |
| ADBE240621C00860000 | 2024-03-25 10:15AM EDT | 860.00 | 0.06 | 0.00 | 0.59 | 0.00 | - | 6 | 461 | 59.28% |
| ADBE240621C00880000 | 2024-04-02 9:39AM EDT | 880.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 513 | 55.96% |
| ADBE240621C00900000 | 2024-04-19 10:14AM EDT | 900.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 25 | 381 | 60.84% |
| ADBE240621C00920000 | 2024-03-18 12:22PM EDT | 920.00 | 0.01 | 0.00 | 0.78 | 0.00 | - | 1 | 393 | 67.04% |
| ADBE240621C00940000 | 2024-04-05 12:01PM EDT | 940.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 1 | 432 | 68.70% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00165000 | 2024-03-22 11:12AM EDT | 165.00 | 0.03 | 0.00 | 0.76 | 0.00 | - | 2 | 54 | 111.18% |
| ADBE240621P00170000 | 2023-12-12 12:55PM EDT | 170.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 2 | 90 | 85.55% |
| ADBE240621P00175000 | 2024-04-22 1:49PM EDT | 175.00 | 0.07 | 0.00 | 0.77 | 0.00 | - | 6 | 35 | 105.47% |
| ADBE240621P00180000 | 2023-12-13 12:24PM EDT | 180.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 4 | 52 | 81.64% |
| ADBE240621P00185000 | 2023-11-24 10:48AM EDT | 185.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 26 | 94.82% |
| ADBE240621P00190000 | 2024-04-23 2:29PM EDT | 190.00 | 0.10 | 0.01 | 0.50 | +0.02 | +25.00% | 100 | 123 | 92.48% |
| ADBE240621P00195000 | 2024-03-15 3:47PM EDT | 195.00 | 0.29 | 0.01 | 0.76 | 0.00 | - | 3 | 18 | 94.68% |
| ADBE240621P00200000 | 2024-02-09 11:48AM EDT | 200.00 | 0.10 | 0.03 | 1.83 | 0.00 | - | 2 | 98 | 104.22% |
| ADBE240621P00210000 | 2024-02-28 10:30AM EDT | 210.00 | 0.10 | 0.00 | 0.82 | 0.00 | - | 1 | 66 | 87.99% |
| ADBE240621P00220000 | 2024-04-18 1:07PM EDT | 220.00 | 0.08 | 0.03 | 0.78 | 0.00 | - | 256 | 400 | 83.20% |
| ADBE240621P00230000 | 2024-04-11 9:30AM EDT | 230.00 | 0.10 | 0.04 | 0.79 | 0.00 | - | 1 | 507 | 79.00% |
| ADBE240621P00240000 | 2024-03-15 1:54PM EDT | 240.00 | 0.29 | 0.04 | 0.20 | 0.00 | - | 63 | 180 | 64.45% |
| ADBE240621P00250000 | 2024-04-23 11:30AM EDT | 250.00 | 0.15 | 0.06 | 0.34 | -0.04 | -21.05% | 2 | 187 | 64.45% |
| ADBE240621P00260000 | 2024-04-18 9:30AM EDT | 260.00 | 0.10 | 0.07 | 0.20 | 0.00 | - | 1 | 41 | 58.11% |
| ADBE240621P00270000 | 2024-04-22 9:30AM EDT | 270.00 | 0.10 | 0.09 | 0.30 | 0.00 | - | 4 | 117 | 57.08% |
| ADBE240621P00280000 | 2024-04-19 3:26PM EDT | 280.00 | 0.26 | 0.11 | 0.57 | 0.00 | - | 2 | 205 | 57.57% |
| ADBE240621P00285000 | 2024-04-16 12:13PM EDT | 285.00 | 0.38 | 0.12 | 0.96 | 0.00 | - | - | 1 | 59.52% |
| ADBE240621P00290000 | 2024-03-27 9:39AM EDT | 290.00 | 0.35 | 0.13 | 0.88 | 0.00 | - | 1 | 968 | 57.13% |
| ADBE240621P00300000 | 2024-04-18 1:31PM EDT | 300.00 | 0.38 | 0.16 | 0.72 | 0.00 | - | 4 | 315 | 52.54% |
| ADBE240621P00310000 | 2024-04-05 3:06PM EDT | 310.00 | 0.55 | 0.20 | 1.10 | 0.00 | - | 3 | 336 | 52.10% |
| ADBE240621P00320000 | 2024-04-19 1:20PM EDT | 320.00 | 0.65 | 0.24 | 1.22 | 0.00 | - | 7 | 410 | 54.14% |
| ADBE240621P00325000 | 2024-04-22 1:17PM EDT | 325.00 | 0.68 | 0.27 | 1.28 | 0.00 | - | 6 | 16 | 52.76% |
| ADBE240621P00330000 | 2024-04-15 10:05AM EDT | 330.00 | 0.74 | 0.34 | 1.34 | 0.00 | - | 1 | 529 | 51.37% |
| ADBE240621P00335000 | 2024-04-12 10:05AM EDT | 335.00 | 0.95 | 0.34 | 1.41 | 0.00 | - | 1 | 1 | 50.04% |
| ADBE240621P00340000 | 2024-04-22 2:41PM EDT | 340.00 | 0.95 | 0.38 | 1.49 | 0.00 | - | 10 | 837 | 48.74% |
| ADBE240621P00350000 | 2024-04-23 11:13AM EDT | 350.00 | 1.01 | 0.96 | 1.25 | -0.25 | -19.84% | 23 | 362 | 43.62% |
| ADBE240621P00355000 | 2024-04-19 3:07PM EDT | 355.00 | 1.65 | 0.64 | 1.66 | 0.00 | - | 1 | 2 | 44.35% |
| ADBE240621P00360000 | 2024-04-23 11:11AM EDT | 360.00 | 1.28 | 0.71 | 2.04 | -0.36 | -21.95% | 22 | 1,494 | 44.51% |
| ADBE240621P00365000 | 2024-04-23 12:43PM EDT | 365.00 | 1.53 | 0.76 | 1.95 | -0.31 | -16.85% | 3 | 9 | 42.25% |
| ADBE240621P00370000 | 2024-04-23 10:47AM EDT | 370.00 | 1.71 | 1.38 | 1.94 | -0.11 | -6.04% | 3 | 762 | 40.41% |
| ADBE240621P00375000 | 2024-04-19 12:07PM EDT | 375.00 | 2.08 | 1.60 | 2.17 | -0.53 | -20.31% | 1 | 23 | 39.64% |
| ADBE240621P00380000 | 2024-04-23 3:17PM EDT | 380.00 | 2.30 | 2.01 | 2.96 | -0.68 | -22.82% | 130 | 640 | 40.87% |
| ADBE240621P00385000 | 2024-04-23 2:19PM EDT | 385.00 | 2.56 | 2.28 | 2.71 | -0.66 | -20.50% | 5 | 27 | 38.10% |
| ADBE240621P00390000 | 2024-04-23 2:16PM EDT | 390.00 | 3.00 | 2.79 | 3.10 | -0.73 | -19.57% | 116 | 1,313 | 37.57% |
| ADBE240621P00395000 | 2024-04-23 3:28PM EDT | 395.00 | 3.42 | 2.77 | 3.55 | -1.08 | -24.00% | 3 | 34 | 37.07% |
| ADBE240621P00400000 | 2024-04-23 3:44PM EDT | 400.00 | 4.00 | 3.90 | 5.05 | -0.95 | -19.19% | 32 | 802 | 39.19% |
| ADBE240621P00405000 | 2024-04-23 3:44PM EDT | 405.00 | 4.60 | 4.50 | 5.65 | -1.07 | -18.87% | 4 | 94 | 38.57% |
| ADBE240621P00410000 | 2024-04-23 3:42PM EDT | 410.00 | 5.30 | 4.95 | 6.35 | -1.15 | -17.83% | 14 | 423 | 38.04% |
| ADBE240621P00415000 | 2024-04-23 3:15PM EDT | 415.00 | 6.00 | 5.95 | 6.15 | -1.40 | -18.92% | 10 | 789 | 35.47% |
| ADBE240621P00420000 | 2024-04-23 3:33PM EDT | 420.00 | 6.90 | 6.65 | 7.55 | -1.52 | -18.05% | 19 | 872 | 36.15% |
| ADBE240621P00425000 | 2024-04-23 3:32PM EDT | 425.00 | 7.85 | 7.80 | 8.50 | -1.72 | -17.97% | 39 | 97 | 35.68% |
| ADBE240621P00430000 | 2024-04-23 3:13PM EDT | 430.00 | 8.80 | 8.30 | 9.15 | -2.03 | -18.74% | 23 | 392 | 34.51% |
| ADBE240621P00435000 | 2024-04-23 2:48PM EDT | 435.00 | 10.00 | 10.10 | 11.35 | -2.91 | -22.54% | 6 | 277 | 35.80% |
| ADBE240621P00440000 | 2024-04-23 2:48PM EDT | 440.00 | 11.21 | 11.40 | 11.70 | -2.59 | -18.77% | 25 | 803 | 33.85% |
| ADBE240621P00445000 | 2024-04-23 3:24PM EDT | 445.00 | 12.85 | 12.55 | 14.20 | -2.75 | -17.63% | 16 | 99 | 35.07% |
| ADBE240621P00450000 | 2024-04-23 3:55PM EDT | 450.00 | 14.75 | 14.60 | 14.85 | -2.40 | -13.99% | 49 | 2,328 | 33.30% |
| ADBE240621P00455000 | 2024-04-23 3:11PM EDT | 455.00 | 16.20 | 16.40 | 16.70 | -2.88 | -15.09% | 29 | 815 | 33.12% |
| ADBE240621P00460000 | 2024-04-23 3:25PM EDT | 460.00 | 18.35 | 18.25 | 18.55 | -2.80 | -13.24% | 10 | 594 | 32.72% |
| ADBE240621P00465000 | 2024-04-23 2:48PM EDT | 465.00 | 20.05 | 20.25 | 20.65 | -3.60 | -15.22% | 9 | 298 | 32.46% |
| ADBE240621P00470000 | 2024-04-23 3:48PM EDT | 470.00 | 22.94 | 22.55 | 22.90 | -3.16 | -12.11% | 33 | 966 | 32.19% |
| ADBE240621P00475000 | 2024-04-23 3:21PM EDT | 475.00 | 24.95 | 24.90 | 25.30 | -4.02 | -13.88% | 44 | 768 | 31.91% |
| ADBE240621P00480000 | 2024-04-23 9:53AM EDT | 480.00 | 29.20 | 27.45 | 27.85 | -4.00 | -12.05% | 3 | 1,688 | 31.61% |
| ADBE240621P00485000 | 2024-04-23 11:17AM EDT | 485.00 | 31.30 | 30.20 | 30.55 | -5.03 | -13.85% | 1 | 204 | 31.29% |
| ADBE240621P00490000 | 2024-04-23 1:51PM EDT | 490.00 | 33.58 | 33.00 | 33.50 | -4.37 | -11.52% | 56 | 1,492 | 31.09% |
| ADBE240621P00495000 | 2024-04-23 3:08PM EDT | 495.00 | 36.35 | 36.00 | 36.55 | -3.84 | -9.55% | 5 | 265 | 30.81% |
| ADBE240621P00500000 | 2024-04-23 3:36PM EDT | 500.00 | 39.15 | 39.15 | 39.70 | -6.54 | -14.31% | 10 | 1,335 | 30.45% |
| ADBE240621P00505000 | 2024-04-23 12:47PM EDT | 505.00 | 43.22 | 42.45 | 43.05 | -5.98 | -12.15% | 1 | 129 | 30.14% |
| ADBE240621P00510000 | 2024-04-23 3:23PM EDT | 510.00 | 46.00 | 44.65 | 46.95 | -5.00 | -9.80% | 2 | 387 | 30.45% |
| ADBE240621P00515000 | 2024-04-23 10:59AM EDT | 515.00 | 51.00 | 48.55 | 51.00 | -6.70 | -11.61% | 2 | 27 | 30.83% |
| ADBE240621P00520000 | 2024-04-23 9:38AM EDT | 520.00 | 56.93 | 51.65 | 54.00 | -4.72 | -7.66% | 7 | 577 | 29.24% |
| ADBE240621P00525000 | 2024-04-23 1:51PM EDT | 525.00 | 57.74 | 55.60 | 58.40 | -4.61 | -7.39% | 4 | 26 | 29.82% |
| ADBE240621P00530000 | 2024-04-23 1:51PM EDT | 530.00 | 61.80 | 59.40 | 62.10 | -4.70 | -7.07% | 1 | 456 | 28.88% |
| ADBE240621P00535000 | 2024-04-22 9:54AM EDT | 535.00 | 70.69 | 63.40 | 66.15 | 0.00 | - | 10 | 15 | 28.33% |
| ADBE240621P00540000 | 2024-04-22 3:39PM EDT | 540.00 | 75.98 | 68.15 | 70.45 | 0.00 | - | 1 | 727 | 28.07% |
| ADBE240621P00545000 | 2024-04-16 12:54PM EDT | 545.00 | 72.45 | 72.65 | 76.90 | 0.00 | - | 1 | 18 | 32.80% |
| ADBE240621P00550000 | 2024-04-23 3:42PM EDT | 550.00 | 78.68 | 77.20 | 79.30 | -5.22 | -6.22% | 7 | 718 | 27.45% |
| ADBE240621P00555000 | 2024-04-22 2:35PM EDT | 555.00 | 88.58 | 80.55 | 85.75 | 0.00 | - | 11 | 26 | 32.75% |
| ADBE240621P00560000 | 2024-04-23 9:48AM EDT | 560.00 | 89.71 | 85.35 | 89.75 | -5.74 | -6.01% | 1 | 481 | 31.23% |
| ADBE240621P00565000 | 2024-04-23 12:32PM EDT | 565.00 | 95.02 | 90.25 | 95.00 | +2.71 | +2.94% | 9 | 14 | 33.16% |
| ADBE240621P00570000 | 2024-04-23 12:56PM EDT | 570.00 | 99.00 | 95.15 | 101.10 | -7.40 | -6.95% | 2 | 242 | 37.40% |
| ADBE240621P00575000 | 2024-04-02 12:52PM EDT | 575.00 | 78.85 | 97.65 | 106.70 | 0.00 | - | - | 1 | 40.16% |
| ADBE240621P00580000 | 2024-04-22 3:39PM EDT | 580.00 | 109.25 | 104.60 | 110.20 | -4.84 | -4.24% | 210 | 125 | 37.24% |
| ADBE240621P00585000 | 2024-04-08 11:29AM EDT | 585.00 | 103.55 | 108.10 | 116.95 | 0.00 | - | 2 | 0 | 43.20% |
| ADBE240621P00590000 | 2024-04-23 3:11PM EDT | 590.00 | 120.10 | 114.65 | 120.20 | -5.25 | -4.19% | 880 | 207 | 39.48% |
| ADBE240621P00595000 | 2024-04-16 10:44AM EDT | 595.00 | 120.97 | 118.05 | 126.60 | 0.00 | - | 2 | 0 | 44.63% |
| ADBE240621P00600000 | 2024-04-19 2:37PM EDT | 600.00 | 131.60 | 122.45 | 131.75 | 0.00 | - | 12 | 1 | 46.17% |
| ADBE240621P00610000 | 2024-04-23 2:52PM EDT | 610.00 | 133.50 | 133.05 | 141.60 | -7.65 | -5.42% | 580 | 83 | 47.98% |
| ADBE240621P00620000 | 2024-04-22 3:20PM EDT | 620.00 | 143.50 | 143.00 | 151.80 | -7.75 | -5.12% | 20 | 10 | 50.70% |
| ADBE240621P00630000 | 2024-04-23 2:52PM EDT | 630.00 | 154.10 | 153.80 | 160.45 | -11.45 | -6.92% | 761 | 123 | 48.63% |
| ADBE240621P00635000 | 2024-04-08 11:27AM EDT | 635.00 | 151.95 | 157.60 | 166.75 | 0.00 | - | - | 0 | 53.69% |
| ADBE240621P00640000 | 2024-04-22 1:38PM EDT | 640.00 | 174.55 | 162.95 | 171.75 | 0.00 | - | 12 | 1 | 54.71% |
| ADBE240621P00645000 | 2024-04-15 3:54PM EDT | 645.00 | 174.46 | 168.80 | 175.45 | 0.00 | - | - | 0 | 51.54% |
| ADBE240621P00650000 | 2024-04-18 2:42PM EDT | 650.00 | 178.30 | 173.25 | 181.75 | 0.00 | - | 9 | 2 | 56.70% |
| ADBE240621P00655000 | 2024-04-15 3:54PM EDT | 655.00 | 184.42 | 179.00 | 185.45 | 0.00 | - | - | 0 | 53.43% |
| ADBE240621P00660000 | 2024-04-18 2:48PM EDT | 660.00 | 186.63 | 183.20 | 191.25 | 0.00 | - | 2 | 0 | 57.07% |
| ADBE240621P00665000 | 2024-04-16 3:50PM EDT | 665.00 | 188.13 | 188.05 | 196.75 | 0.00 | - | - | 0 | 59.60% |
| ADBE240621P00670000 | 2024-04-16 10:45AM EDT | 670.00 | 196.00 | 193.15 | 201.85 | 0.00 | - | 4 | 0 | 60.84% |
| ADBE240621P00680000 | 2024-03-13 9:38AM EDT | 680.00 | 106.88 | 200.65 | 205.90 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240621P00690000 | 2024-01-22 2:40PM EDT | 690.00 | 92.75 | 150.30 | 156.25 | 0.00 | - | 11 | 12 | 0.00% |
| ADBE240621P00700000 | 2024-04-08 11:29AM EDT | 700.00 | 218.06 | 224.00 | 231.75 | 0.00 | - | 2 | 0 | 65.95% |
| ADBE240621P00710000 | 2024-04-08 11:27AM EDT | 710.00 | 226.96 | 233.00 | 241.75 | 0.00 | - | 2 | 0 | 67.69% |
| ADBE240621P00720000 | 2024-03-18 11:25AM EDT | 720.00 | 211.13 | 242.20 | 247.75 | 0.00 | - | 2 | 0 | 48.87% |
| ADBE240621P00730000 | 2024-03-19 1:07PM EDT | 730.00 | 212.89 | 254.05 | 259.15 | 0.00 | - | 2 | 0 | 60.25% |
| ADBE240621P00735000 | 2024-04-10 3:14PM EDT | 735.00 | 248.40 | 259.00 | 266.60 | 0.00 | - | - | 0 | 51.37% |
| ADBE240621P00740000 | 2024-04-10 3:14PM EDT | 740.00 | 253.38 | 263.05 | 271.00 | 0.00 | - | 1 | 0 | 69.95% |
| ADBE240621P00745000 | 2024-04-04 3:53PM EDT | 745.00 | 256.23 | 269.00 | 276.80 | 0.00 | - | 1 | 0 | 53.69% |
| ADBE240621P00750000 | 2024-04-01 3:39PM EDT | 750.00 | 249.16 | 272.35 | 281.30 | 0.00 | - | - | 0 | 72.64% |
| ADBE240621P00760000 | 2024-03-28 3:48PM EDT | 760.00 | 255.17 | 282.55 | 290.30 | 0.00 | - | 1 | 0 | 70.18% |
| ADBE240621P00780000 | 2024-03-18 11:23AM EDT | 780.00 | 270.80 | 302.15 | 308.40 | 0.00 | - | 2 | 0 | 62.46% |
| ADBE240621P00800000 | 2024-03-21 12:51PM EDT | 800.00 | 291.13 | 330.15 | 339.50 | 0.00 | - | 2 | 0 | 91.64% |
| ADBE240621P00820000 | 2024-03-18 11:29AM EDT | 820.00 | 310.71 | 342.15 | 348.35 | 0.00 | - | 2 | 0 | 67.04% |
| ADBE240621P00840000 | 2023-11-20 3:42PM EDT | 840.00 | 226.00 | 239.65 | 245.80 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240621P00860000 | 2024-03-13 3:43PM EDT | 860.00 | 285.14 | 382.70 | 388.85 | 0.00 | - | 20 | 0 | 75.50% |
| ADBE240621P00880000 | 2024-03-13 3:57PM EDT | 880.00 | 305.46 | 403.55 | 408.30 | 0.00 | - | - | 0 | 73.47% |
| ADBE240621P00900000 | 2024-03-18 11:25AM EDT | 900.00 | 391.09 | 422.15 | 426.95 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240621P00920000 | 2024-03-18 11:23AM EDT | 920.00 | 410.75 | 442.15 | 446.65 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240621P00940000 | 2024-03-14 11:10AM EDT | 940.00 | 365.80 | 463.55 | 468.00 | 0.00 | - | 2 | 0 | 76.66% |
© 2024 Yahoo. All rights reserved.