Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220930C00250000 | 2022-09-23 12:32PM EDT | 250.00 | 33.77 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ADBE220930C00255000 | 2022-09-26 12:36PM EDT | 255.00 | 25.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE220930C00257500 | 2022-09-21 2:45PM EDT | 257.50 | 41.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE220930C00260000 | 2022-09-26 3:55PM EDT | 260.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ADBE220930C00262500 | 2022-09-22 10:35AM EDT | 262.50 | 23.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE220930C00265000 | 2022-09-26 2:00PM EDT | 265.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ADBE220930C00267500 | 2022-09-26 1:59PM EDT | 267.50 | 13.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ADBE220930C00270000 | 2022-09-26 3:53PM EDT | 270.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ADBE220930C00272500 | 2022-09-26 3:17PM EDT | 272.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ADBE220930C00275000 | 2022-09-26 3:59PM EDT | 275.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| ADBE220930C00277500 | 2022-09-26 3:34PM EDT | 277.50 | 6.68 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| ADBE220930C00280000 | 2022-09-26 3:56PM EDT | 280.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 3.13% |
| ADBE220930C00282500 | 2022-09-26 3:59PM EDT | 282.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 6.25% |
| ADBE220930C00285000 | 2022-09-26 3:59PM EDT | 285.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 730 | 0 | 6.25% |
| ADBE220930C00287500 | 2022-09-26 3:58PM EDT | 287.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 6.25% |
| ADBE220930C00290000 | 2022-09-26 3:59PM EDT | 290.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 789 | 0 | 12.50% |
| ADBE220930C00292500 | 2022-09-26 3:55PM EDT | 292.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 12.50% |
| ADBE220930C00295000 | 2022-09-26 3:59PM EDT | 295.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 522 | 0 | 12.50% |
| ADBE220930C00297500 | 2022-09-26 3:55PM EDT | 297.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 12.50% |
| ADBE220930C00300000 | 2022-09-26 3:58PM EDT | 300.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 804 | 0 | 12.50% |
| ADBE220930C00302500 | 2022-09-26 3:52PM EDT | 302.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 25.00% |
| ADBE220930C00305000 | 2022-09-26 3:55PM EDT | 305.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 25.00% |
| ADBE220930C00307500 | 2022-09-26 3:29PM EDT | 307.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| ADBE220930C00310000 | 2022-09-26 3:46PM EDT | 310.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 25.00% |
| ADBE220930C00312500 | 2022-09-26 3:57PM EDT | 312.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| ADBE220930C00315000 | 2022-09-26 3:59PM EDT | 315.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 25.00% |
| ADBE220930C00317500 | 2022-09-26 3:52PM EDT | 317.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| ADBE220930C00320000 | 2022-09-26 3:30PM EDT | 320.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| ADBE220930C00322500 | 2022-09-26 1:38PM EDT | 322.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| ADBE220930C00325000 | 2022-09-26 2:49PM EDT | 325.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| ADBE220930C00327500 | 2022-09-26 1:25PM EDT | 327.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| ADBE220930C00330000 | 2022-09-26 1:06PM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 25.00% |
| ADBE220930C00332500 | 2022-09-21 12:19PM EDT | 332.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADBE220930C00335000 | 2022-09-26 1:50PM EDT | 335.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| ADBE220930C00337500 | 2022-09-26 12:05PM EDT | 337.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ADBE220930C00340000 | 2022-09-26 2:14PM EDT | 340.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| ADBE220930C00342500 | 2022-09-21 11:26AM EDT | 342.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADBE220930C00345000 | 2022-09-26 3:51PM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| ADBE220930C00350000 | 2022-09-26 3:51PM EDT | 350.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| ADBE220930C00355000 | 2022-09-26 3:55PM EDT | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| ADBE220930C00360000 | 2022-09-26 3:53PM EDT | 360.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 50.00% |
| ADBE220930C00365000 | 2022-09-22 3:41PM EDT | 365.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ADBE220930C00370000 | 2022-09-26 3:52PM EDT | 370.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| ADBE220930C00372500 | 2022-09-26 3:44PM EDT | 372.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ADBE220930C00375000 | 2022-09-26 9:35AM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE220930C00377500 | 2022-09-15 10:43AM EDT | 377.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ADBE220930C00380000 | 2022-09-23 12:46PM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| ADBE220930C00382500 | 2022-09-26 9:39AM EDT | 382.50 | 0.04 | 0.01 | 0.00 | 0.00 | - | 171 | 0 | 93.75% |
| ADBE220930C00385000 | 2022-09-23 11:19AM EDT | 385.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ADBE220930C00387500 | 2022-09-26 9:58AM EDT | 387.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| ADBE220930C00390000 | 2022-09-23 3:59PM EDT | 390.00 | 0.05 | 0.02 | 0.00 | 0.00 | - | 223 | 0 | 106.25% |
| ADBE220930C00392500 | 2022-09-21 2:16PM EDT | 392.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| ADBE220930C00395000 | 2022-09-23 1:20PM EDT | 395.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ADBE220930C00397500 | 2022-09-16 9:32AM EDT | 397.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE220930C00400000 | 2022-09-26 10:08AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADBE220930C00402500 | 2022-09-15 9:40AM EDT | 402.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE220930C00405000 | 2022-09-26 3:54PM EDT | 405.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| ADBE220930C00407500 | 2022-09-26 10:49AM EDT | 407.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| ADBE220930C00410000 | 2022-09-26 12:26PM EDT | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| ADBE220930C00412500 | 2022-09-26 10:19AM EDT | 412.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| ADBE220930C00415000 | 2022-09-26 1:22PM EDT | 415.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ADBE220930C00417500 | 2022-09-20 10:38AM EDT | 417.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE220930C00420000 | 2022-09-26 2:31PM EDT | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| ADBE220930C00425000 | 2022-09-26 9:57AM EDT | 425.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ADBE220930C00430000 | 2022-09-23 11:38AM EDT | 430.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ADBE220930C00435000 | 2022-09-26 10:41AM EDT | 435.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| ADBE220930C00440000 | 2022-09-26 10:39AM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 50.00% |
| ADBE220930C00445000 | 2022-09-26 3:00PM EDT | 445.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 50.00% |
| ADBE220930C00450000 | 2022-09-26 9:36AM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 50.00% |
| ADBE220930C00455000 | 2022-09-23 10:43AM EDT | 455.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE220930C00460000 | 2022-09-26 9:35AM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| ADBE220930C00465000 | 2022-09-22 9:37AM EDT | 465.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| ADBE220930C00470000 | 2022-09-19 11:38AM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| ADBE220930C00475000 | 2022-09-16 10:25AM EDT | 475.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| ADBE220930C00480000 | 2022-09-19 3:23PM EDT | 480.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE220930C00485000 | 2022-09-26 10:41AM EDT | 485.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ADBE220930C00490000 | 2022-09-16 10:23AM EDT | 490.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| ADBE220930C00495000 | 2022-09-16 3:38PM EDT | 495.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 50.00% |
| ADBE220930C00500000 | 2022-09-26 9:44AM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ADBE220930C00505000 | 2022-09-16 1:46PM EDT | 505.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| ADBE220930C00510000 | 2022-09-14 9:57AM EDT | 510.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE220930C00520000 | 2022-09-16 9:45AM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ADBE220930C00540000 | 2022-09-15 12:29PM EDT | 540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADBE220930C00550000 | 2022-09-15 12:33PM EDT | 550.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADBE220930C00560000 | 2022-09-23 10:41AM EDT | 560.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220930P00200000 | 2022-09-23 1:33PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADBE220930P00210000 | 2022-09-26 12:33PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ADBE220930P00220000 | 2022-09-26 3:31PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ADBE220930P00230000 | 2022-09-26 11:48AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 50.00% |
| ADBE220930P00237500 | 2022-09-23 3:03PM EDT | 237.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE220930P00240000 | 2022-09-26 3:49PM EDT | 240.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,047 | 0 | 25.00% |
| ADBE220930P00242500 | 2022-09-26 9:33AM EDT | 242.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADBE220930P00245000 | 2022-09-26 2:09PM EDT | 245.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 25.00% |
| ADBE220930P00247500 | 2022-09-26 3:31PM EDT | 247.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ADBE220930P00250000 | 2022-09-26 3:43PM EDT | 250.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 25.00% |
| ADBE220930P00252500 | 2022-09-26 3:59PM EDT | 252.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| ADBE220930P00255000 | 2022-09-26 3:32PM EDT | 255.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 12.50% |
| ADBE220930P00257500 | 2022-09-26 3:45PM EDT | 257.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 12.50% |
| ADBE220930P00260000 | 2022-09-26 3:59PM EDT | 260.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 12.50% |
| ADBE220930P00262500 | 2022-09-26 3:58PM EDT | 262.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| ADBE220930P00265000 | 2022-09-26 3:58PM EDT | 265.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 12.50% |
| ADBE220930P00267500 | 2022-09-26 3:58PM EDT | 267.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| ADBE220930P00270000 | 2022-09-26 3:53PM EDT | 270.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 6.25% |
| ADBE220930P00272500 | 2022-09-26 2:56PM EDT | 272.50 | 3.32 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| ADBE220930P00275000 | 2022-09-26 3:59PM EDT | 275.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 1.56% |
| ADBE220930P00277500 | 2022-09-26 3:59PM EDT | 277.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.00% |
| ADBE220930P00280000 | 2022-09-26 3:52PM EDT | 280.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 562 | 0 | 0.00% |
| ADBE220930P00282500 | 2022-09-26 3:47PM EDT | 282.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
| ADBE220930P00285000 | 2022-09-26 3:58PM EDT | 285.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 0.00% |
| ADBE220930P00287500 | 2022-09-26 3:59PM EDT | 287.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| ADBE220930P00290000 | 2022-09-26 1:45PM EDT | 290.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| ADBE220930P00292500 | 2022-09-26 9:41AM EDT | 292.50 | 8.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE220930P00295000 | 2022-09-26 3:19PM EDT | 295.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| ADBE220930P00297500 | 2022-09-26 12:21PM EDT | 297.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE220930P00300000 | 2022-09-26 3:59PM EDT | 300.00 | 23.13 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ADBE220930P00302500 | 2022-09-26 3:39PM EDT | 302.50 | 24.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE220930P00305000 | 2022-09-26 10:07AM EDT | 305.00 | 20.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE220930P00307500 | 2022-09-23 3:58PM EDT | 307.50 | 23.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE220930P00310000 | 2022-09-26 3:55PM EDT | 310.00 | 31.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADBE220930P00312500 | 2022-09-21 2:44PM EDT | 312.50 | 17.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE220930P00315000 | 2022-09-22 12:02PM EDT | 315.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE220930P00317500 | 2022-09-21 12:55PM EDT | 317.50 | 24.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE220930P00320000 | 2022-09-26 12:10PM EDT | 320.00 | 39.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE220930P00322500 | 2022-09-21 11:56AM EDT | 322.50 | 29.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE220930P00325000 | 2022-09-26 3:34PM EDT | 325.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADBE220930P00327500 | 2022-09-22 2:39PM EDT | 327.50 | 41.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE220930P00330000 | 2022-09-26 3:10PM EDT | 330.00 | 50.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE220930P00332500 | 2022-09-20 10:01AM EDT | 332.50 | 43.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE220930P00335000 | 2022-09-22 10:20AM EDT | 335.00 | 50.48 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| ADBE220930P00337500 | 2022-09-22 2:38PM EDT | 337.50 | 51.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE220930P00340000 | 2022-09-26 12:06PM EDT | 340.00 | 59.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE220930P00342500 | 2022-09-20 3:00PM EDT | 342.50 | 50.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE220930P00345000 | 2022-09-23 3:43PM EDT | 345.00 | 60.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE220930P00350000 | 2022-09-22 11:00AM EDT | 350.00 | 66.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE220930P00355000 | 2022-09-23 3:11PM EDT | 355.00 | 72.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADBE220930P00360000 | 2022-09-26 10:16AM EDT | 360.00 | 75.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE220930P00365000 | 2022-09-23 3:13PM EDT | 365.00 | 81.85 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| ADBE220930P00370000 | 2022-09-26 9:35AM EDT | 370.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE220930P00372500 | 2022-09-19 9:30AM EDT | 372.50 | 76.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE220930P00375000 | 2022-09-22 2:04PM EDT | 375.00 | 87.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE220930P00377500 | 2022-09-16 12:01PM EDT | 377.50 | 82.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE220930P00380000 | 2022-09-26 1:55PM EDT | 380.00 | 101.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE220930P00382500 | 2022-09-19 11:07AM EDT | 382.50 | 84.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE220930P00385000 | 2022-09-20 3:45PM EDT | 385.00 | 93.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE220930P00387500 | 2022-09-21 9:56AM EDT | 387.50 | 96.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE220930P00390000 | 2022-09-26 3:53PM EDT | 390.00 | 111.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE220930P00392500 | 2022-09-15 11:38AM EDT | 392.50 | 79.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ADBE220930P00395000 | 2022-09-21 3:53PM EDT | 395.00 | 109.05 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| ADBE220930P00400000 | 2022-09-26 11:01AM EDT | 400.00 | 117.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE220930P00402500 | 2022-09-12 1:03PM EDT | 402.50 | 20.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE220930P00405000 | 2022-09-20 2:18PM EDT | 405.00 | 114.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADBE220930P00410000 | 2022-09-16 10:24AM EDT | 410.00 | 113.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE220930P00412500 | 2022-09-19 3:06PM EDT | 412.50 | 116.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE220930P00415000 | 2022-09-15 12:55PM EDT | 415.00 | 102.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADBE220930P00417500 | 2022-09-12 12:15PM EDT | 417.50 | 31.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE220930P00420000 | 2022-09-19 9:30AM EDT | 420.00 | 125.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE220930P00425000 | 2022-09-12 11:19AM EDT | 425.00 | 37.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE220930P00430000 | 2022-09-23 11:20AM EDT | 430.00 | 142.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE220930P00435000 | 2022-09-22 9:38AM EDT | 435.00 | 151.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE220930P00440000 | 2022-09-14 1:45PM EDT | 440.00 | 69.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE220930P00445000 | 2022-08-18 9:47AM EDT | 445.00 | 24.75 | 144.20 | 147.20 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE220930P00450000 | 2022-08-26 11:08AM EDT | 450.00 | 63.00 | 164.20 | 167.35 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE220930P00455000 | 2022-08-18 10:09AM EDT | 455.00 | 29.60 | 154.25 | 157.10 | 0.00 | - | 9 | 0 | 0.00% |
| ADBE220930P00460000 | 2022-08-15 1:21PM EDT | 460.00 | 27.90 | 88.45 | 90.70 | 0.00 | - | - | 7 | 0.00% |
| ADBE220930P00465000 | 2022-08-24 12:11PM EDT | 465.00 | 57.91 | 178.00 | 182.55 | 0.00 | - | - | 0 | 0.00% |
| ADBE220930P00475000 | 2022-08-16 2:46PM EDT | 475.00 | 39.30 | 164.15 | 168.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE220930P00480000 | 2022-08-15 3:06PM EDT | 480.00 | 39.65 | 106.70 | 110.65 | 0.00 | - | - | 1 | 0.00% |
| ADBE220930P00500000 | 2022-09-21 11:34AM EDT | 500.00 | 206.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
