Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240816C00340000 | 2024-05-16 2:24PM EDT | 340.00 | 148.85 | 107.00 | 115.25 | 0.00 | - | - | 1 | 52.84% |
| ADBE240816C00350000 | 2024-05-30 3:19PM EDT | 350.00 | 104.55 | 97.95 | 106.00 | 0.00 | - | 1 | 1 | 50.70% |
| ADBE240816C00380000 | 2024-05-13 3:48PM EDT | 380.00 | 112.95 | 73.35 | 76.90 | 0.00 | - | 1 | 0 | 47.18% |
| ADBE240816C00385000 | 2024-05-21 11:41AM EDT | 385.00 | 104.07 | 69.30 | 72.90 | 0.00 | - | - | 2 | 46.53% |
| ADBE240816C00390000 | 2024-05-31 11:48AM EDT | 390.00 | 59.79 | 65.50 | 69.10 | -40.24 | -40.23% | 1 | 3 | 46.09% |
| ADBE240816C00395000 | 2024-05-21 11:41AM EDT | 395.00 | 95.08 | 61.70 | 65.35 | 0.00 | - | - | 2 | 45.60% |
| ADBE240816C00400000 | 2024-05-20 9:46AM EDT | 400.00 | 91.17 | 57.65 | 61.35 | 0.00 | - | 2 | 5 | 44.61% |
| ADBE240816C00410000 | 2024-05-30 12:32PM EDT | 410.00 | 49.35 | 50.75 | 54.00 | -9.66 | -16.37% | 30 | 9 | 43.27% |
| ADBE240816C00415000 | 2024-05-31 12:40PM EDT | 415.00 | 43.95 | 47.10 | 50.25 | -14.76 | -25.14% | 1 | 1 | 42.32% |
| ADBE240816C00420000 | 2024-05-31 11:53AM EDT | 420.00 | 39.11 | 44.10 | 47.15 | -15.96 | -28.98% | 1 | 8 | 42.12% |
| ADBE240816C00430000 | 2024-05-31 1:37PM EDT | 430.00 | 34.80 | 38.60 | 40.15 | -29.66 | -46.01% | 7 | 7 | 40.27% |
| ADBE240816C00440000 | 2024-05-31 3:59PM EDT | 440.00 | 33.60 | 33.55 | 34.20 | -7.60 | -18.45% | 22 | 6 | 39.23% |
| ADBE240816C00445000 | 2024-05-31 2:10PM EDT | 445.00 | 26.40 | 31.00 | 31.60 | -6.40 | -19.51% | 3 | 8 | 38.96% |
| ADBE240816C00450000 | 2024-05-31 3:58PM EDT | 450.00 | 28.20 | 28.50 | 29.10 | -4.76 | -14.44% | 35 | 28 | 38.66% |
| ADBE240816C00455000 | 2024-05-30 3:52PM EDT | 455.00 | 24.97 | 25.35 | 28.05 | -3.51 | -12.32% | 3 | 8 | 39.98% |
| ADBE240816C00460000 | 2024-05-31 12:43PM EDT | 460.00 | 21.00 | 23.10 | 25.75 | -5.00 | -19.23% | 34 | 269 | 39.63% |
| ADBE240816C00465000 | 2024-05-31 1:01PM EDT | 465.00 | 18.75 | 20.40 | 23.00 | -6.45 | -25.60% | 11 | 6 | 38.58% |
| ADBE240816C00470000 | 2024-05-31 3:55PM EDT | 470.00 | 19.80 | 19.70 | 21.45 | -1.80 | -8.33% | 99 | 112 | 38.86% |
| ADBE240816C00475000 | 2024-05-30 3:19PM EDT | 475.00 | 17.35 | 17.55 | 19.55 | -2.65 | -13.25% | 5 | 57 | 38.57% |
| ADBE240816C00480000 | 2024-05-31 3:18PM EDT | 480.00 | 13.95 | 16.05 | 17.85 | -4.17 | -23.01% | 96 | 530 | 38.39% |
| ADBE240816C00485000 | 2024-05-31 2:39PM EDT | 485.00 | 12.00 | 13.60 | 15.85 | -5.51 | -31.47% | 5 | 32 | 37.67% |
| ADBE240816C00490000 | 2024-05-31 3:44PM EDT | 490.00 | 12.03 | 13.25 | 14.95 | -3.47 | -22.39% | 14 | 338 | 38.28% |
| ADBE240816C00495000 | 2024-05-31 3:59PM EDT | 495.00 | 12.25 | 11.40 | 12.65 | -1.00 | -7.55% | 35 | 49 | 36.80% |
| ADBE240816C00500000 | 2024-05-31 3:55PM EDT | 500.00 | 10.89 | 10.55 | 12.30 | -1.26 | -10.37% | 207 | 695 | 37.96% |
| ADBE240816C00505000 | 2024-05-30 12:43PM EDT | 505.00 | 8.00 | 8.60 | 11.20 | -4.30 | -34.96% | 2 | 6 | 37.92% |
| ADBE240816C00510000 | 2024-05-31 2:30PM EDT | 510.00 | 7.25 | 8.50 | 10.15 | -3.42 | -32.05% | 31 | 624 | 37.84% |
| ADBE240816C00515000 | 2024-05-31 12:11PM EDT | 515.00 | 6.36 | 7.50 | 9.20 | -3.89 | -37.95% | 7 | 11 | 37.79% |
| ADBE240816C00520000 | 2024-05-31 12:03PM EDT | 520.00 | 5.50 | 7.00 | 7.60 | -3.30 | -37.50% | 44 | 261 | 36.48% |
| ADBE240816C00525000 | 2024-05-31 3:37PM EDT | 525.00 | 5.35 | 6.15 | 7.70 | -2.35 | -30.52% | 26 | 35 | 38.00% |
| ADBE240816C00530000 | 2024-05-31 3:37PM EDT | 530.00 | 5.90 | 5.50 | 6.55 | -0.80 | -11.94% | 53 | 300 | 37.18% |
| ADBE240816C00535000 | 2024-05-31 2:39PM EDT | 535.00 | 3.93 | 4.85 | 5.85 | -2.64 | -40.18% | 6 | 30 | 37.06% |
| ADBE240816C00540000 | 2024-05-31 3:18PM EDT | 540.00 | 3.70 | 4.40 | 5.40 | -1.94 | -34.40% | 77 | 432 | 37.33% |
| ADBE240816C00545000 | 2024-05-31 11:17AM EDT | 545.00 | 3.30 | 2.97 | 5.15 | -6.57 | -66.57% | 2 | 2 | 37.96% |
| ADBE240816C00550000 | 2024-05-31 10:32AM EDT | 550.00 | 3.13 | 3.45 | 4.35 | -1.17 | -27.21% | 4 | 184 | 37.25% |
| ADBE240816C00555000 | 2024-05-29 10:41AM EDT | 555.00 | 7.95 | 3.05 | 4.10 | 0.00 | - | 14 | 15 | 37.73% |
| ADBE240816C00560000 | 2024-05-31 9:51AM EDT | 560.00 | 2.42 | 2.70 | 4.00 | -0.98 | -28.82% | 3 | 162 | 38.54% |
| ADBE240816C00565000 | 2024-05-22 2:44PM EDT | 565.00 | 6.65 | 2.18 | 3.60 | 0.00 | - | - | 4 | 38.53% |
| ADBE240816C00570000 | 2024-05-31 10:17AM EDT | 570.00 | 1.93 | 2.12 | 2.67 | -0.72 | -27.17% | 8 | 80 | 36.78% |
| ADBE240816C00575000 | 2024-05-30 3:12PM EDT | 575.00 | 2.42 | 1.88 | 2.71 | 0.00 | - | 7 | 15 | 37.87% |
| ADBE240816C00580000 | 2024-05-30 2:58PM EDT | 580.00 | 2.25 | 1.70 | 2.21 | 0.00 | - | 5 | 87 | 37.09% |
| ADBE240816C00585000 | 2024-05-30 12:53PM EDT | 585.00 | 2.02 | 1.51 | 2.37 | 0.00 | - | 2 | 3 | 38.57% |
| ADBE240816C00590000 | 2024-05-31 12:10PM EDT | 590.00 | 1.16 | 1.32 | 2.28 | -0.89 | -43.41% | 3 | 56 | 39.14% |
| ADBE240816C00595000 | 2024-05-30 3:27PM EDT | 595.00 | 1.57 | 0.96 | 1.64 | 0.00 | - | 1 | 1 | 37.42% |
| ADBE240816C00600000 | 2024-05-31 3:59PM EDT | 600.00 | 1.12 | 0.89 | 1.50 | -0.35 | -23.81% | 6 | 220 | 37.61% |
| ADBE240816C00605000 | 2024-05-28 12:00PM EDT | 605.00 | 2.13 | 0.73 | 1.34 | 0.00 | - | 3 | 5 | 37.62% |
| ADBE240816C00610000 | 2024-05-31 1:02PM EDT | 610.00 | 1.04 | 0.70 | 1.24 | -0.13 | -11.11% | 3 | 177 | 37.88% |
| ADBE240816C00620000 | 2024-05-31 2:45PM EDT | 620.00 | 0.72 | 0.55 | 1.07 | -0.17 | -19.10% | 5 | 213 | 38.43% |
| ADBE240816C00625000 | 2024-05-23 9:30AM EDT | 625.00 | 2.00 | 0.34 | 1.00 | 0.00 | - | - | 1 | 38.72% |
| ADBE240816C00630000 | 2024-05-31 3:58PM EDT | 630.00 | 0.65 | 0.44 | 0.93 | -0.31 | -32.29% | 14 | 62 | 38.99% |
| ADBE240816C00635000 | 2024-05-22 12:33PM EDT | 635.00 | 0.61 | 0.38 | 0.88 | -0.94 | -60.65% | 1 | 1 | 39.34% |
| ADBE240816C00640000 | 2024-05-23 9:30AM EDT | 640.00 | 0.51 | 0.34 | 0.83 | -0.98 | -65.77% | 1 | 113 | 39.67% |
| ADBE240816C00650000 | 2024-05-31 11:18AM EDT | 650.00 | 0.40 | 0.35 | 0.74 | -0.20 | -33.33% | 31 | 98 | 40.33% |
| ADBE240816C00660000 | 2024-05-17 3:23PM EDT | 660.00 | 0.89 | 0.07 | 0.67 | 0.00 | - | 3 | 85 | 41.04% |
| ADBE240816C00670000 | 2024-05-28 9:30AM EDT | 670.00 | 0.71 | 0.14 | 0.66 | 0.00 | - | 2 | 11 | 42.24% |
| ADBE240816C00675000 | 2024-05-23 12:32PM EDT | 675.00 | 0.93 | 0.13 | 0.62 | 0.00 | - | - | 5 | 42.48% |
| ADBE240816C00680000 | 2024-04-29 3:03PM EDT | 680.00 | 1.07 | 0.37 | 0.69 | 0.00 | - | 1 | 64 | 43.77% |
| ADBE240816C00690000 | 2024-05-28 1:54PM EDT | 690.00 | 0.44 | 0.01 | 0.57 | 0.00 | - | 5 | 24 | 43.80% |
| ADBE240816C00700000 | 2024-05-30 3:14PM EDT | 700.00 | 0.31 | 0.09 | 1.00 | 0.00 | - | 2 | 142 | 48.85% |
| ADBE240816C00710000 | 2024-05-29 2:57PM EDT | 710.00 | 0.24 | 0.01 | 0.97 | 0.00 | - | 4 | 28 | 49.85% |
| ADBE240816C00720000 | 2024-05-31 11:56AM EDT | 720.00 | 0.22 | 0.00 | 2.15 | -0.10 | -31.25% | 2 | 6 | 51.88% |
| ADBE240816C00730000 | 2024-05-31 12:01PM EDT | 730.00 | 0.13 | 0.00 | 2.11 | -0.12 | -48.00% | 2 | 35 | 52.93% |
| ADBE240816C00740000 | 2024-05-21 1:28PM EDT | 740.00 | 0.20 | 0.00 | 2.10 | 0.00 | - | 8 | 31 | 54.07% |
| ADBE240816C00750000 | 2024-04-19 11:21AM EDT | 750.00 | 0.29 | 0.02 | 0.93 | 0.00 | - | 1 | 13 | 54.22% |
| ADBE240816C00760000 | 2024-05-22 11:30AM EDT | 760.00 | 0.20 | 0.01 | 0.90 | 0.00 | - | 1 | 2 | 50.20% |
| ADBE240816C00770000 | 2024-05-31 12:02PM EDT | 770.00 | 0.15 | 0.00 | 0.89 | 0.00 | - | 2 | 81 | 51.07% |
| ADBE240816C00780000 | 2024-05-02 10:53AM EDT | 780.00 | 0.23 | 0.10 | 1.87 | 0.00 | - | 1 | 118 | 58.01% |
| ADBE240816C00790000 | 2024-05-31 2:21PM EDT | 790.00 | 0.44 | 0.00 | 1.32 | +0.32 | +266.67% | 3 | 150 | 55.86% |
| ADBE240816C00800000 | 2024-05-30 10:24AM EDT | 800.00 | 0.22 | 0.00 | 1.99 | 0.00 | - | 1 | 109 | 60.22% |
| ADBE240816C00820000 | 2024-05-30 3:12PM EDT | 820.00 | 0.21 | 0.00 | 2.00 | 0.00 | - | 2 | 57 | 62.32% |
| ADBE240816C00840000 | 2024-05-30 3:48PM EDT | 840.00 | 0.08 | 0.00 | 1.99 | 0.00 | - | 4 | 9 | 64.26% |
| ADBE240816C00860000 | 2024-05-22 9:30AM EDT | 860.00 | 0.03 | 0.03 | 1.95 | 0.00 | - | 4 | 23 | 66.15% |
| ADBE240816C00880000 | 2024-05-24 12:50PM EDT | 880.00 | 0.01 | 0.01 | 4.35 | 0.00 | - | 1 | 48 | 76.67% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240816P00240000 | 2024-04-23 2:14PM EDT | 240.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ADBE240816P00260000 | 2024-05-01 12:11PM EDT | 260.00 | 0.40 | 0.01 | 1.09 | 0.00 | - | - | 1 | 55.54% |
| ADBE240816P00270000 | 2024-05-31 11:56AM EDT | 270.00 | 0.36 | 0.11 | 1.00 | -0.29 | -44.62% | 2 | 7 | 52.10% |
| ADBE240816P00280000 | 2024-05-30 3:38PM EDT | 280.00 | 0.36 | 0.14 | 0.65 | 0.00 | - | 1 | 11 | 49.90% |
| ADBE240816P00290000 | 2024-05-30 3:38PM EDT | 290.00 | 0.46 | 0.25 | 0.76 | 0.00 | - | 1 | 4 | 47.75% |
| ADBE240816P00300000 | 2024-05-31 9:31AM EDT | 300.00 | 0.70 | 0.39 | 0.76 | +0.40 | +133.33% | 2 | 1,373 | 44.43% |
| ADBE240816P00305000 | 2024-05-30 3:50PM EDT | 305.00 | 0.77 | 0.42 | 0.96 | 0.00 | - | 2 | 2 | 44.56% |
| ADBE240816P00310000 | 2024-03-25 9:51AM EDT | 310.00 | 1.15 | 0.62 | 1.58 | 0.00 | - | 2 | 79 | 47.11% |
| ADBE240816P00315000 | 2024-05-30 3:06PM EDT | 315.00 | 0.87 | 0.69 | 1.20 | 0.00 | - | 2 | 2 | 42.99% |
| ADBE240816P00320000 | 2024-05-28 10:12AM EDT | 320.00 | 0.70 | 0.77 | 1.35 | 0.00 | - | 1 | 133 | 42.27% |
| ADBE240816P00325000 | 2024-05-21 12:19PM EDT | 325.00 | 0.77 | 0.92 | 1.56 | 0.00 | - | - | 1 | 41.80% |
| ADBE240816P00330000 | 2024-05-30 3:39PM EDT | 330.00 | 1.57 | 1.11 | 1.73 | 0.00 | - | 28 | 47 | 40.99% |
| ADBE240816P00335000 | 2024-05-31 11:15AM EDT | 335.00 | 2.08 | 1.38 | 2.00 | +0.41 | +24.55% | 3 | 1 | 40.56% |
| ADBE240816P00340000 | 2024-05-30 3:26PM EDT | 340.00 | 1.94 | 1.52 | 2.07 | 0.00 | - | 1 | 18 | 39.14% |
| ADBE240816P00350000 | 2024-05-31 10:18AM EDT | 350.00 | 2.85 | 2.18 | 2.70 | +0.73 | +34.43% | 25 | 57 | 38.10% |
| ADBE240816P00360000 | 2024-05-31 2:51PM EDT | 360.00 | 4.40 | 2.89 | 3.60 | +0.80 | +22.22% | 2 | 23 | 37.37% |
| ADBE240816P00365000 | 2024-05-31 2:00PM EDT | 365.00 | 4.97 | 3.75 | 4.20 | +1.97 | +65.67% | 3 | 3 | 37.18% |
| ADBE240816P00370000 | 2024-05-31 2:00PM EDT | 370.00 | 5.72 | 3.90 | 4.70 | +3.42 | +148.70% | 1 | 24 | 36.56% |
| ADBE240816P00375000 | 2024-05-30 2:07PM EDT | 375.00 | 4.70 | 4.60 | 5.40 | 0.00 | - | 7 | 9 | 36.27% |
| ADBE240816P00380000 | 2024-05-31 2:19PM EDT | 380.00 | 7.51 | 5.40 | 6.15 | +3.09 | +69.91% | 3 | 94 | 35.92% |
| ADBE240816P00385000 | 2024-05-30 3:57PM EDT | 385.00 | 7.08 | 6.10 | 7.10 | 0.00 | - | 20 | 19 | 35.79% |
| ADBE240816P00390000 | 2024-05-31 1:50PM EDT | 390.00 | 9.50 | 6.75 | 9.20 | +3.63 | +61.84% | 7 | 89 | 37.53% |
| ADBE240816P00395000 | 2024-05-30 9:43AM EDT | 395.00 | 6.50 | 7.80 | 9.60 | 0.00 | - | 1 | 15 | 36.02% |
| ADBE240816P00400000 | 2024-05-31 3:20PM EDT | 400.00 | 12.20 | 9.20 | 10.40 | +2.20 | +22.00% | 3 | 204 | 35.09% |
| ADBE240816P00405000 | 2024-05-30 1:53PM EDT | 405.00 | 10.29 | 10.15 | 11.75 | 0.00 | - | 4 | 12 | 34.90% |
| ADBE240816P00410000 | 2024-05-31 1:48PM EDT | 410.00 | 15.37 | 11.95 | 14.20 | +3.32 | +27.55% | 25 | 75 | 36.13% |
| ADBE240816P00415000 | 2024-05-31 10:12AM EDT | 415.00 | 17.02 | 13.15 | 14.80 | +2.33 | +15.86% | 2 | 9 | 34.49% |
| ADBE240816P00420000 | 2024-05-31 1:03PM EDT | 420.00 | 19.22 | 15.85 | 16.90 | +6.57 | +51.94% | 17 | 491 | 34.79% |
| ADBE240816P00425000 | 2024-05-31 2:53PM EDT | 425.00 | 18.24 | 16.60 | 18.80 | +3.39 | +22.83% | 97 | 2 | 34.63% |
| ADBE240816P00430000 | 2024-05-31 3:53PM EDT | 430.00 | 20.76 | 18.80 | 20.40 | +2.46 | +13.44% | 37 | 145 | 33.91% |
| ADBE240816P00435000 | 2024-05-31 2:09PM EDT | 435.00 | 25.92 | 21.10 | 23.60 | +3.90 | +17.71% | 21 | 23 | 35.05% |
| ADBE240816P00440000 | 2024-05-31 2:09PM EDT | 440.00 | 26.03 | 24.00 | 24.45 | +1.84 | +7.61% | 66 | 481 | 33.05% |
| ADBE240816P00445000 | 2024-05-31 1:25PM EDT | 445.00 | 30.05 | 26.35 | 26.90 | +3.53 | +13.31% | 5 | 89 | 32.89% |
| ADBE240816P00450000 | 2024-05-31 3:44PM EDT | 450.00 | 32.02 | 28.85 | 29.50 | +2.27 | +7.63% | 65 | 816 | 32.73% |
| ADBE240816P00455000 | 2024-05-31 12:48PM EDT | 455.00 | 37.52 | 30.65 | 33.25 | +10.58 | +39.27% | 19 | 19 | 33.80% |
| ADBE240816P00460000 | 2024-05-31 3:44PM EDT | 460.00 | 37.93 | 33.20 | 36.60 | +8.53 | +29.01% | 84 | 517 | 34.22% |
| ADBE240816P00465000 | 2024-05-31 10:40AM EDT | 465.00 | 42.25 | 36.05 | 39.45 | +10.40 | +32.65% | 1 | 62 | 33.86% |
| ADBE240816P00470000 | 2024-05-31 1:18PM EDT | 470.00 | 45.47 | 39.20 | 42.85 | +4.57 | +11.17% | 5 | 339 | 34.02% |
| ADBE240816P00475000 | 2024-05-31 2:04PM EDT | 475.00 | 50.00 | 42.80 | 46.15 | +12.55 | +33.51% | 5 | 90 | 33.90% |
| ADBE240816P00480000 | 2024-05-31 11:35AM EDT | 480.00 | 48.87 | 46.20 | 49.60 | +1.52 | +3.21% | 9 | 1,262 | 33.81% |
| ADBE240816P00485000 | 2024-05-31 1:28PM EDT | 485.00 | 56.11 | 49.65 | 52.90 | +5.47 | +10.80% | 1 | 68 | 33.35% |
| ADBE240816P00490000 | 2024-05-30 3:14PM EDT | 490.00 | 52.12 | 53.40 | 56.50 | 0.00 | - | 30 | 503 | 33.13% |
| ADBE240816P00495000 | 2024-05-29 10:31AM EDT | 495.00 | 34.75 | 57.30 | 60.75 | 0.00 | - | 1 | 26 | 33.71% |
| ADBE240816P00500000 | 2024-05-31 3:32PM EDT | 500.00 | 68.08 | 61.20 | 63.65 | +14.83 | +27.85% | 87 | 650 | 32.08% |
| ADBE240816P00505000 | 2024-05-31 2:51PM EDT | 505.00 | 74.80 | 65.05 | 68.70 | +16.78 | +28.92% | 18 | 12 | 33.67% |
| ADBE240816P00510000 | 2024-05-30 1:57PM EDT | 510.00 | 65.10 | 68.35 | 72.80 | 0.00 | - | 1 | 135 | 33.64% |
| ADBE240816P00515000 | 2024-05-30 3:52PM EDT | 515.00 | 74.37 | 73.00 | 77.05 | 0.00 | - | 6 | 6 | 33.73% |
| ADBE240816P00520000 | 2024-05-30 3:54PM EDT | 520.00 | 81.79 | 77.35 | 81.40 | +4.27 | +5.51% | 1 | 112 | 33.88% |
| ADBE240816P00525000 | 2024-05-30 12:11PM EDT | 525.00 | 76.57 | 81.70 | 85.80 | 0.00 | - | 3 | 3 | 34.01% |
| ADBE240816P00530000 | 2024-05-28 9:43AM EDT | 530.00 | 62.45 | 85.60 | 90.30 | 0.00 | - | 2 | 126 | 34.23% |
| ADBE240816P00535000 | 2024-05-31 10:58AM EDT | 535.00 | 99.48 | 90.05 | 94.80 | +19.00 | +23.61% | 1 | 1 | 34.35% |
| ADBE240816P00540000 | 2024-05-14 2:47PM EDT | 540.00 | 72.12 | 94.60 | 99.30 | 0.00 | - | 35 | 92 | 34.35% |
| ADBE240816P00550000 | 2024-05-31 11:25AM EDT | 550.00 | 114.64 | 103.70 | 110.55 | +17.34 | +17.82% | 10 | 79 | 39.48% |
| ADBE240816P00560000 | 2024-05-31 11:18AM EDT | 560.00 | 124.26 | 112.05 | 120.90 | +16.89 | +15.73% | 8 | 36 | 42.50% |
| ADBE240816P00570000 | 2024-05-31 11:51AM EDT | 570.00 | 134.89 | 121.10 | 129.90 | +41.89 | +45.04% | 1 | 25 | 42.33% |
| ADBE240816P00580000 | 2024-05-07 2:57PM EDT | 580.00 | 89.20 | 130.95 | 139.75 | 0.00 | - | 1 | 13 | 43.99% |
| ADBE240816P00590000 | 2024-04-24 9:54AM EDT | 590.00 | 113.50 | 113.30 | 117.50 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE240816P00600000 | 2024-05-08 12:30PM EDT | 600.00 | 108.32 | 151.00 | 159.65 | 0.00 | - | 5 | 0 | 47.63% |
| ADBE240816P00610000 | 2024-05-07 1:03PM EDT | 610.00 | 114.68 | 160.90 | 169.65 | 0.00 | - | 1 | 0 | 49.50% |
| ADBE240816P00620000 | 2024-03-06 11:22AM EDT | 620.00 | 95.50 | 130.90 | 139.25 | 0.00 | - | 3 | 2 | 0.00% |
| ADBE240816P00630000 | 2024-03-14 9:52AM EDT | 630.00 | 81.89 | 153.15 | 158.65 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240816P00640000 | 2024-03-14 9:51AM EDT | 640.00 | 88.84 | 163.00 | 168.65 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240816P00650000 | 2024-05-20 1:33PM EDT | 650.00 | 168.40 | 200.85 | 209.65 | 0.00 | - | 1 | 0 | 56.48% |
| ADBE240816P00660000 | 2024-03-05 4:42PM EDT | 660.00 | 127.30 | 168.45 | 176.75 | 0.00 | - | - | 0 | 0.00% |
| ADBE240816P00670000 | 2024-03-05 4:42PM EDT | 670.00 | 135.14 | 178.90 | 186.75 | 0.00 | - | - | 0 | 0.00% |
| ADBE240816P00680000 | 2024-02-26 12:07PM EDT | 680.00 | 121.30 | 176.65 | 182.70 | 0.00 | - | 6 | 0 | 0.00% |
| ADBE240816P00700000 | 2024-05-08 12:30PM EDT | 700.00 | 207.67 | 250.85 | 259.65 | 0.00 | - | - | 0 | 64.33% |
| ADBE240816P00720000 | 2024-05-09 3:50PM EDT | 720.00 | 237.37 | 270.85 | 279.65 | 0.00 | - | 1 | 0 | 67.24% |
| ADBE240816P00730000 | 2024-05-09 3:50PM EDT | 730.00 | 247.39 | 280.85 | 289.65 | 0.00 | - | 1 | 0 | 68.65% |
| ADBE240816P00740000 | 2024-05-07 1:03PM EDT | 740.00 | 244.34 | 290.85 | 299.65 | 0.00 | - | - | 0 | 70.04% |
© 2024 Yahoo. All rights reserved.