Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00270000 | 2024-03-22 10:36AM EDT | 270.00 | 242.45 | 198.10 | 207.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE240920C00300000 | 2024-03-21 2:57PM EDT | 300.00 | 217.75 | 169.00 | 178.75 | 0.00 | - | 1 | 2 | 39.54% |
| ADBE240920C00355000 | 2023-11-30 10:50AM EDT | 355.00 | 280.00 | 256.20 | 261.40 | 0.00 | - | - | 1 | 194.51% |
| ADBE240920C00360000 | 2024-04-19 3:40PM EDT | 360.00 | 118.50 | 128.50 | 132.75 | 0.00 | - | 2 | 3 | 52.59% |
| ADBE240920C00365000 | 2023-10-30 9:39AM EDT | 365.00 | 181.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE240920C00370000 | 2024-04-19 3:39PM EDT | 370.00 | 110.35 | 119.75 | 124.20 | 0.00 | - | 4 | 5 | 51.09% |
| ADBE240920C00375000 | 2024-04-12 3:35PM EDT | 375.00 | 115.01 | 115.10 | 119.80 | 0.00 | - | 1 | 3 | 50.13% |
| ADBE240920C00380000 | 2024-04-19 3:40PM EDT | 380.00 | 101.85 | 109.40 | 115.65 | 0.00 | - | 7 | 9 | 49.45% |
| ADBE240920C00385000 | 2024-04-11 3:49PM EDT | 385.00 | 116.65 | 106.75 | 111.00 | 0.00 | - | - | 1 | 48.14% |
| ADBE240920C00390000 | 2024-02-22 2:29PM EDT | 390.00 | 170.15 | 126.35 | 129.95 | 0.00 | - | 1 | 1 | 70.50% |
| ADBE240920C00400000 | 2024-04-22 3:32PM EDT | 400.00 | 88.00 | 94.50 | 98.85 | 0.00 | - | 10 | 26 | 46.14% |
| ADBE240920C00405000 | 2023-12-27 4:00PM EDT | 405.00 | 212.18 | 225.35 | 231.90 | 0.00 | - | 2 | 1 | 179.88% |
| ADBE240920C00410000 | 2024-04-11 10:36AM EDT | 410.00 | 94.30 | 88.05 | 91.20 | 0.00 | - | 1 | 12 | 45.07% |
| ADBE240920C00420000 | 2024-04-09 2:58PM EDT | 420.00 | 92.46 | 80.70 | 83.80 | 0.00 | - | 1 | 3 | 44.04% |
| ADBE240920C00425000 | 2024-04-17 11:57AM EDT | 425.00 | 77.80 | 77.15 | 79.65 | 0.00 | - | 10 | 24 | 43.01% |
| ADBE240920C00430000 | 2024-04-16 10:28AM EDT | 430.00 | 72.27 | 72.20 | 76.25 | 0.00 | - | 1 | 5 | 42.66% |
| ADBE240920C00435000 | 2024-01-10 3:26PM EDT | 435.00 | 182.70 | 209.90 | 214.35 | 0.00 | - | 3 | 3 | 172.97% |
| ADBE240920C00440000 | 2024-04-22 12:46PM EDT | 440.00 | 58.35 | 66.70 | 68.85 | 0.00 | - | 1 | 17 | 41.23% |
| ADBE240920C00445000 | 2024-04-05 3:31PM EDT | 445.00 | 73.10 | 63.65 | 66.15 | 0.00 | - | 5 | 10 | 41.34% |
| ADBE240920C00450000 | 2024-04-19 11:15AM EDT | 450.00 | 57.50 | 60.55 | 63.05 | 0.00 | - | 4 | 35 | 41.01% |
| ADBE240920C00455000 | 2024-04-19 3:14PM EDT | 455.00 | 51.67 | 56.15 | 59.60 | 0.00 | - | 2 | 41 | 40.32% |
| ADBE240920C00460000 | 2024-04-24 1:07PM EDT | 460.00 | 54.75 | 54.50 | 57.35 | 0.00 | - | 7 | 30 | 40.60% |
| ADBE240920C00465000 | 2024-04-23 11:32AM EDT | 465.00 | 47.50 | 50.25 | 52.80 | 0.00 | - | 1 | 23 | 38.85% |
| ADBE240920C00470000 | 2024-04-25 1:45PM EDT | 470.00 | 46.50 | 47.85 | 50.40 | 0.00 | - | 6 | 60 | 38.88% |
| ADBE240920C00475000 | 2024-04-26 12:50PM EDT | 475.00 | 47.82 | 44.90 | 47.40 | +6.12 | +14.68% | 2 | 13 | 38.32% |
| ADBE240920C00480000 | 2024-04-26 3:56PM EDT | 480.00 | 43.95 | 43.70 | 44.75 | -0.25 | -0.57% | 8 | 52 | 38.00% |
| ADBE240920C00485000 | 2024-04-26 3:03PM EDT | 485.00 | 41.60 | 41.15 | 42.10 | +1.80 | +4.52% | 10 | 34 | 37.61% |
| ADBE240920C00490000 | 2024-04-26 2:08PM EDT | 490.00 | 39.35 | 38.85 | 39.60 | +1.75 | +4.65% | 5 | 139 | 37.27% |
| ADBE240920C00495000 | 2024-04-26 3:45PM EDT | 495.00 | 37.15 | 36.50 | 37.35 | +4.95 | +15.37% | 6 | 31 | 37.07% |
| ADBE240920C00500000 | 2024-04-26 1:55PM EDT | 500.00 | 35.25 | 32.95 | 35.20 | +2.75 | +8.46% | 3 | 291 | 36.89% |
| ADBE240920C00505000 | 2024-04-26 11:24AM EDT | 505.00 | 33.95 | 30.90 | 34.40 | +1.30 | +3.98% | 1 | 154 | 37.76% |
| ADBE240920C00510000 | 2024-04-25 3:33PM EDT | 510.00 | 28.87 | 28.85 | 31.05 | 0.00 | - | 7 | 232 | 36.44% |
| ADBE240920C00515000 | 2024-04-25 10:26AM EDT | 515.00 | 25.00 | 26.90 | 29.25 | 0.00 | - | 3 | 49 | 36.34% |
| ADBE240920C00520000 | 2024-04-26 9:38AM EDT | 520.00 | 25.55 | 25.00 | 28.05 | +2.03 | +8.63% | 5 | 141 | 36.69% |
| ADBE240920C00525000 | 2024-04-26 11:39AM EDT | 525.00 | 25.15 | 23.35 | 25.50 | +2.58 | +11.43% | 1 | 28 | 35.81% |
| ADBE240920C00530000 | 2024-04-25 1:45PM EDT | 530.00 | 21.89 | 21.60 | 24.60 | 0.00 | - | 3 | 46 | 36.30% |
| ADBE240920C00535000 | 2024-04-25 10:38AM EDT | 535.00 | 18.58 | 20.25 | 22.25 | 0.00 | - | 1 | 79 | 35.44% |
| ADBE240920C00540000 | 2024-04-25 3:29PM EDT | 540.00 | 19.15 | 18.50 | 20.70 | 0.00 | - | 1 | 165 | 35.22% |
| ADBE240920C00545000 | 2024-04-26 2:50PM EDT | 545.00 | 19.02 | 17.50 | 19.40 | +2.43 | +14.65% | 20 | 112 | 35.17% |
| ADBE240920C00550000 | 2024-04-25 3:13PM EDT | 550.00 | 17.70 | 16.05 | 18.00 | +1.39 | +8.52% | 1 | 182 | 34.95% |
| ADBE240920C00555000 | 2024-04-12 11:05AM EDT | 555.00 | 17.75 | 14.90 | 16.90 | +0.65 | +3.80% | 1 | 61 | 34.96% |
| ADBE240920C00560000 | 2024-04-26 11:16AM EDT | 560.00 | 16.46 | 13.15 | 15.65 | +2.61 | +18.84% | 1 | 162 | 34.76% |
| ADBE240920C00565000 | 2024-04-25 1:04PM EDT | 565.00 | 15.15 | 12.60 | 14.50 | +2.35 | +18.36% | 1 | 55 | 34.59% |
| ADBE240920C00570000 | 2024-04-26 2:20PM EDT | 570.00 | 12.85 | 11.60 | 13.55 | 0.00 | - | 1 | 99 | 34.56% |
| ADBE240920C00575000 | 2024-04-26 10:16AM EDT | 575.00 | 13.05 | 10.60 | 12.35 | +2.71 | +26.21% | 1 | 58 | 34.21% |
| ADBE240920C00580000 | 2024-04-26 10:35AM EDT | 580.00 | 12.10 | 9.75 | 11.45 | +1.15 | +10.50% | 3 | 126 | 34.11% |
| ADBE240920C00585000 | 2024-04-24 2:54PM EDT | 585.00 | 10.00 | 8.95 | 10.55 | 0.00 | - | 1 | 82 | 33.95% |
| ADBE240920C00590000 | 2024-04-26 2:24PM EDT | 590.00 | 9.35 | 8.20 | 9.70 | +2.00 | +27.21% | 12 | 224 | 33.78% |
| ADBE240920C00595000 | 2024-04-26 10:25AM EDT | 595.00 | 9.50 | 7.50 | 8.95 | -7.05 | -42.60% | 4 | 46 | 33.67% |
| ADBE240920C00600000 | 2024-04-26 1:11PM EDT | 600.00 | 8.14 | 7.70 | 8.25 | +0.54 | +7.11% | 6 | 378 | 33.57% |
| ADBE240920C00605000 | 2024-04-15 2:22PM EDT | 605.00 | 7.49 | 6.80 | 7.60 | -0.61 | -7.53% | 5 | 57 | 33.47% |
| ADBE240920C00610000 | 2024-04-22 3:00PM EDT | 610.00 | 5.51 | 5.50 | 7.05 | 0.00 | - | 3 | 86 | 33.45% |
| ADBE240920C00615000 | 2024-04-15 2:53PM EDT | 615.00 | 6.80 | 5.05 | 6.50 | 0.00 | - | 2 | 65 | 33.38% |
| ADBE240920C00620000 | 2024-04-23 2:13PM EDT | 620.00 | 5.20 | 5.25 | 5.95 | 0.00 | - | 1 | 65 | 33.26% |
| ADBE240920C00625000 | 2024-04-23 2:47PM EDT | 625.00 | 4.86 | 4.75 | 5.45 | 0.00 | - | 3 | 52 | 33.15% |
| ADBE240920C00630000 | 2024-04-23 2:13PM EDT | 630.00 | 4.35 | 4.35 | 5.00 | 0.00 | - | 1 | 209 | 33.06% |
| ADBE240920C00635000 | 2024-04-26 10:25AM EDT | 635.00 | 4.75 | 3.20 | 4.60 | -0.55 | -10.38% | 5 | 127 | 33.01% |
| ADBE240920C00640000 | 2024-04-19 2:59PM EDT | 640.00 | 3.54 | 3.55 | 4.25 | 0.00 | - | 1 | 590 | 33.00% |
| ADBE240920C00645000 | 2024-04-16 1:44PM EDT | 645.00 | 4.95 | 2.81 | 3.90 | 0.00 | - | 24 | 127 | 32.94% |
| ADBE240920C00650000 | 2024-04-22 2:51PM EDT | 650.00 | 2.64 | 3.05 | 3.60 | 0.00 | - | 1 | 119 | 32.94% |
| ADBE240920C00655000 | 2024-04-22 10:50AM EDT | 655.00 | 2.50 | 2.09 | 3.30 | 0.00 | - | 1 | 98 | 32.88% |
| ADBE240920C00660000 | 2024-04-26 10:35AM EDT | 660.00 | 3.15 | 2.47 | 3.05 | +0.81 | +34.62% | 3 | 70 | 32.89% |
| ADBE240920C00665000 | 2024-04-24 9:37AM EDT | 665.00 | 2.35 | 2.53 | 2.96 | 0.00 | - | 2 | 110 | 33.25% |
| ADBE240920C00670000 | 2024-04-26 3:48PM EDT | 670.00 | 2.50 | 1.76 | 2.88 | +0.40 | +19.05% | 3 | 40 | 33.62% |
| ADBE240920C00675000 | 2024-04-12 3:41PM EDT | 675.00 | 3.05 | 2.14 | 2.39 | 0.00 | - | 1 | 26 | 32.89% |
| ADBE240920C00680000 | 2024-04-26 10:35AM EDT | 680.00 | 2.26 | 1.95 | 2.31 | +0.36 | +18.95% | 1 | 75 | 33.20% |
| ADBE240920C00685000 | 2024-04-22 11:43AM EDT | 685.00 | 1.35 | 1.78 | 2.18 | 0.00 | - | 5 | 53 | 33.34% |
| ADBE240920C00690000 | 2024-04-26 10:35AM EDT | 690.00 | 1.91 | 1.30 | 2.17 | -0.52 | -21.40% | 1 | 42 | 33.83% |
| ADBE240920C00695000 | 2024-04-12 11:19AM EDT | 695.00 | 2.15 | 1.20 | 2.00 | 0.00 | - | 9 | 61 | 33.82% |
| ADBE240920C00700000 | 2024-04-09 3:28PM EDT | 700.00 | 1.97 | 1.05 | 1.87 | -0.92 | -31.83% | 1 | 120 | 33.89% |
| ADBE240920C00705000 | 2024-04-09 10:37AM EDT | 705.00 | 2.49 | 0.94 | 1.75 | 0.00 | - | 2 | 19 | 33.97% |
| ADBE240920C00710000 | 2024-04-04 1:37PM EDT | 710.00 | 3.10 | 0.86 | 1.64 | 0.00 | - | 5 | 136 | 34.06% |
| ADBE240920C00715000 | 2024-04-26 3:58PM EDT | 715.00 | 1.20 | 1.20 | 1.33 | -3.10 | -72.09% | 9 | 22 | 33.32% |
| ADBE240920C00720000 | 2024-04-22 10:19AM EDT | 720.00 | 0.50 | 0.69 | 1.25 | 0.00 | - | 1 | 92 | 33.44% |
| ADBE240920C00725000 | 2024-03-07 12:05PM EDT | 725.00 | 13.62 | 1.82 | 2.19 | 0.00 | - | 1 | 17 | 37.37% |
| ADBE240920C00730000 | 2024-04-16 1:00PM EDT | 730.00 | 1.00 | 0.52 | 1.35 | 0.00 | - | 1 | 27 | 34.77% |
| ADBE240920C00735000 | 2024-03-15 10:57AM EDT | 735.00 | 3.80 | 0.67 | 1.80 | 0.00 | - | 47 | 37 | 36.99% |
| ADBE240920C00740000 | 2024-04-02 10:46AM EDT | 740.00 | 2.25 | 0.40 | 1.21 | 0.00 | - | 1 | 11 | 35.03% |
| ADBE240920C00745000 | 2024-03-12 12:57PM EDT | 745.00 | 14.95 | 0.62 | 1.88 | 0.00 | - | 3 | 16 | 38.19% |
| ADBE240920C00750000 | 2024-04-19 12:59PM EDT | 750.00 | 0.36 | 0.42 | 1.09 | 0.00 | - | 1 | 230 | 35.30% |
| ADBE240920C00755000 | 2024-03-28 10:49AM EDT | 755.00 | 2.54 | 0.29 | 1.04 | 0.00 | - | 11 | 43 | 35.47% |
| ADBE240920C00760000 | 2024-04-02 10:46AM EDT | 760.00 | 1.70 | 0.26 | 1.00 | 0.00 | - | 1 | 64 | 35.67% |
| ADBE240920C00765000 | 2024-03-28 11:11AM EDT | 765.00 | 2.06 | 0.25 | 0.95 | 0.00 | - | 90 | 72 | 35.80% |
| ADBE240920C00770000 | 2024-03-28 10:49AM EDT | 770.00 | 2.08 | 0.22 | 0.92 | 0.00 | - | 26 | 34 | 36.04% |
| ADBE240920C00775000 | 2024-04-23 9:32AM EDT | 775.00 | 0.42 | 0.21 | 0.88 | 0.00 | - | 1 | 15 | 36.19% |
| ADBE240920C00780000 | 2024-03-22 9:55AM EDT | 780.00 | 2.20 | 0.21 | 1.57 | 0.00 | - | 1 | 26 | 40.03% |
| ADBE240920C00785000 | 2024-03-11 9:42AM EDT | 785.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| ADBE240920C00790000 | 2024-04-23 10:35AM EDT | 790.00 | 0.38 | 0.16 | 0.79 | 0.00 | - | 1 | 23 | 36.79% |
| ADBE240920C00795000 | 2024-04-08 3:46PM EDT | 795.00 | 0.60 | 0.15 | 0.76 | 0.00 | - | 3 | 10 | 36.96% |
| ADBE240920C00800000 | 2024-04-16 12:45PM EDT | 800.00 | 0.56 | 0.14 | 0.74 | 0.00 | - | 52 | 131 | 37.21% |
| ADBE240920C00805000 | 2024-04-18 9:46AM EDT | 805.00 | 0.50 | 0.13 | 0.72 | 0.00 | - | 3 | 6 | 37.43% |
| ADBE240920C00810000 | 2024-03-05 4:22PM EDT | 810.00 | 5.25 | 0.40 | 1.03 | 0.00 | - | 1 | 22 | 39.78% |
| ADBE240920C00815000 | 2024-03-13 12:36PM EDT | 815.00 | 8.76 | 0.14 | 1.04 | 0.00 | - | 10 | 18 | 40.21% |
| ADBE240920C00820000 | 2024-04-02 10:41AM EDT | 820.00 | 0.86 | 0.11 | 1.00 | 0.00 | - | 1 | 22 | 40.36% |
| ADBE240920C00825000 | 2024-04-02 10:41AM EDT | 825.00 | 0.80 | 0.10 | 0.99 | 0.00 | - | 1 | 10 | 40.66% |
| ADBE240920C00830000 | 2024-03-27 10:11AM EDT | 830.00 | 1.02 | 0.07 | 0.76 | 0.00 | - | 3 | 32 | 39.53% |
| ADBE240920C00840000 | 2024-03-18 11:46AM EDT | 840.00 | 1.40 | 0.12 | 1.48 | 0.00 | - | 1 | 21 | 44.36% |
| ADBE240920C00860000 | 2024-04-15 9:30AM EDT | 860.00 | 0.54 | 0.06 | 0.91 | 0.00 | - | 2 | 32 | 42.66% |
| ADBE240920C00880000 | 2024-04-23 9:41AM EDT | 880.00 | 0.14 | 0.10 | 0.89 | 0.00 | - | 5 | 59 | 43.90% |
| ADBE240920C00900000 | 2024-04-25 12:52PM EDT | 900.00 | 0.15 | 0.04 | 0.87 | 0.00 | - | 30 | 122 | 45.07% |
| ADBE240920C00920000 | 2024-04-09 12:13PM EDT | 920.00 | 0.20 | 0.01 | 0.86 | 0.00 | - | 1 | 722 | 46.28% |
| ADBE240920C00940000 | 2024-04-19 12:31PM EDT | 940.00 | 0.10 | 0.01 | 0.46 | 0.00 | - | 2 | 477 | 43.91% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00250000 | 2024-04-18 1:01PM EDT | 250.00 | 0.60 | 0.11 | 1.39 | 0.00 | - | 50 | 53 | 54.39% |
| ADBE240920P00260000 | 2024-03-27 3:42PM EDT | 260.00 | 0.69 | 0.17 | 1.01 | 0.00 | - | 1 | 1 | 48.78% |
| ADBE240920P00270000 | 2024-04-08 10:36AM EDT | 270.00 | 0.93 | 0.41 | 1.16 | 0.00 | - | 7 | 263 | 47.16% |
| ADBE240920P00275000 | 2024-02-28 10:33AM EDT | 275.00 | 1.23 | 0.46 | 1.32 | 0.00 | - | 55 | 139 | 46.84% |
| ADBE240920P00280000 | 2024-03-12 12:26PM EDT | 280.00 | 1.08 | 0.49 | 1.52 | 0.00 | - | 1 | 34 | 46.66% |
| ADBE240920P00285000 | 2024-03-22 11:50AM EDT | 285.00 | 1.25 | 0.58 | 2.65 | 0.00 | - | 2 | 131 | 50.49% |
| ADBE240920P00290000 | 2024-04-10 11:16AM EDT | 290.00 | 1.20 | 0.79 | 1.56 | 0.00 | - | 1 | 17 | 44.19% |
| ADBE240920P00295000 | 2024-02-22 10:38AM EDT | 295.00 | 1.82 | 1.41 | 1.78 | 0.00 | - | 1 | 21 | 43.96% |
| ADBE240920P00300000 | 2024-03-15 3:12PM EDT | 300.00 | 2.08 | 1.21 | 2.19 | 0.00 | - | 14 | 95 | 44.42% |
| ADBE240920P00305000 | 2024-03-15 11:14AM EDT | 305.00 | 2.25 | 1.39 | 2.37 | 0.00 | - | 2 | 10 | 43.79% |
| ADBE240920P00310000 | 2023-12-08 4:38PM EDT | 310.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADBE240920P00315000 | 2024-03-21 1:43PM EDT | 315.00 | 2.05 | 1.71 | 3.20 | 0.00 | - | 1 | 12 | 43.93% |
| ADBE240920P00320000 | 2024-04-08 2:57PM EDT | 320.00 | 2.31 | 1.68 | 2.51 | 0.00 | - | 2 | 4 | 40.32% |
| ADBE240920P00325000 | 2024-03-19 11:33AM EDT | 325.00 | 2.28 | 2.39 | 3.05 | 0.00 | - | 1 | 2 | 40.76% |
| ADBE240920P00330000 | 2024-04-24 1:09PM EDT | 330.00 | 2.57 | 2.12 | 2.97 | 0.00 | - | 5 | 15 | 39.19% |
| ADBE240920P00335000 | 2024-04-10 3:12PM EDT | 335.00 | 2.74 | 2.66 | 2.90 | 0.00 | - | 1 | 9 | 37.68% |
| ADBE240920P00340000 | 2024-04-26 12:24PM EDT | 340.00 | 3.10 | 2.96 | 4.70 | -0.50 | -13.89% | 1 | 2 | 41.03% |
| ADBE240920P00345000 | 2024-04-12 12:32PM EDT | 345.00 | 4.50 | 3.35 | 3.55 | 0.00 | - | 1 | 2 | 36.88% |
| ADBE240920P00350000 | 2024-04-26 12:16PM EDT | 350.00 | 3.80 | 3.70 | 4.00 | -1.05 | -21.65% | 10 | 789 | 36.68% |
| ADBE240920P00355000 | 2024-04-12 10:29AM EDT | 355.00 | 5.07 | 4.10 | 4.40 | 0.00 | - | 1 | 8 | 36.27% |
| ADBE240920P00360000 | 2024-04-22 3:58PM EDT | 360.00 | 5.85 | 4.55 | 4.90 | 0.00 | - | 1 | 38 | 36.00% |
| ADBE240920P00365000 | 2024-04-18 3:20PM EDT | 365.00 | 6.50 | 4.10 | 6.15 | 0.00 | - | 1 | 21 | 37.05% |
| ADBE240920P00370000 | 2024-03-26 12:26PM EDT | 370.00 | 4.90 | 6.00 | 6.20 | 0.00 | - | 1 | 41 | 35.75% |
| ADBE240920P00375000 | 2024-04-17 12:43PM EDT | 375.00 | 7.80 | 5.15 | 6.55 | 0.00 | - | 5 | 23 | 34.97% |
| ADBE240920P00380000 | 2024-04-26 10:15AM EDT | 380.00 | 6.50 | 6.25 | 7.90 | -2.04 | -23.89% | 5 | 726 | 35.74% |
| ADBE240920P00385000 | 2024-04-04 3:50PM EDT | 385.00 | 7.65 | 5.95 | 7.80 | 0.00 | - | 6 | 44 | 34.15% |
| ADBE240920P00390000 | 2024-04-18 10:38AM EDT | 390.00 | 9.80 | 7.40 | 9.70 | 0.00 | - | 30 | 332 | 35.44% |
| ADBE240920P00395000 | 2024-04-15 3:34PM EDT | 395.00 | 11.45 | 8.90 | 10.50 | 0.00 | - | 3 | 59 | 35.03% |
| ADBE240920P00400000 | 2024-04-26 2:14PM EDT | 400.00 | 10.00 | 8.15 | 10.35 | -0.23 | -2.25% | 146 | 411 | 33.33% |
| ADBE240920P00405000 | 2024-04-23 12:27PM EDT | 405.00 | 12.25 | 9.75 | 12.40 | 0.00 | - | 2 | 61 | 34.35% |
| ADBE240920P00410000 | 2024-04-25 10:55AM EDT | 410.00 | 14.70 | 10.75 | 12.40 | 0.00 | - | 4 | 186 | 32.80% |
| ADBE240920P00415000 | 2024-04-24 3:40PM EDT | 415.00 | 13.50 | 13.00 | 13.55 | 0.00 | - | 10 | 251 | 32.55% |
| ADBE240920P00420000 | 2024-04-25 1:31PM EDT | 420.00 | 15.75 | 13.65 | 14.75 | 0.00 | - | 1 | 386 | 32.27% |
| ADBE240920P00425000 | 2024-04-26 12:55PM EDT | 425.00 | 15.60 | 14.95 | 16.05 | -2.65 | -14.52% | 2 | 159 | 32.01% |
| ADBE240920P00430000 | 2024-04-25 10:37AM EDT | 430.00 | 20.05 | 16.10 | 18.70 | 0.00 | - | 1 | 560 | 33.01% |
| ADBE240920P00435000 | 2024-04-24 11:44AM EDT | 435.00 | 19.60 | 17.20 | 19.00 | 0.00 | - | 26 | 111 | 31.58% |
| ADBE240920P00440000 | 2024-04-25 2:49PM EDT | 440.00 | 22.20 | 18.75 | 21.75 | 0.00 | - | 3 | 186 | 32.44% |
| ADBE240920P00445000 | 2024-04-24 1:17PM EDT | 445.00 | 22.00 | 20.60 | 23.35 | 0.00 | - | 2 | 128 | 32.10% |
| ADBE240920P00450000 | 2024-04-25 2:20PM EDT | 450.00 | 25.00 | 22.00 | 25.20 | 0.00 | - | 1 | 1,723 | 31.90% |
| ADBE240920P00455000 | 2024-04-25 2:51PM EDT | 455.00 | 27.90 | 24.60 | 27.10 | 0.00 | - | 3 | 78 | 31.66% |
| ADBE240920P00460000 | 2024-04-26 10:27AM EDT | 460.00 | 25.81 | 26.15 | 28.00 | -3.66 | -12.42% | 5 | 222 | 30.48% |
| ADBE240920P00465000 | 2024-04-25 10:04AM EDT | 465.00 | 33.73 | 28.00 | 31.25 | 0.00 | - | 1 | 191 | 31.23% |
| ADBE240920P00470000 | 2024-04-26 10:27AM EDT | 470.00 | 29.93 | 31.25 | 33.25 | -4.12 | -12.10% | 5 | 199 | 30.83% |
| ADBE240920P00475000 | 2024-04-26 3:36PM EDT | 475.00 | 34.22 | 34.10 | 35.65 | -1.73 | -4.81% | 91 | 194 | 30.67% |
| ADBE240920P00480000 | 2024-04-26 3:36PM EDT | 480.00 | 36.50 | 36.30 | 37.05 | -2.95 | -7.48% | 2 | 314 | 29.60% |
| ADBE240920P00485000 | 2024-04-25 10:55AM EDT | 485.00 | 44.80 | 38.70 | 39.55 | 0.00 | - | 2 | 114 | 29.36% |
| ADBE240920P00490000 | 2024-04-23 10:44AM EDT | 490.00 | 44.81 | 41.25 | 42.10 | 0.00 | - | 3 | 81 | 29.06% |
| ADBE240920P00495000 | 2024-04-26 11:30AM EDT | 495.00 | 43.85 | 43.90 | 44.80 | -3.20 | -6.80% | 1 | 157 | 28.81% |
| ADBE240920P00500000 | 2024-04-25 1:35PM EDT | 500.00 | 49.91 | 46.10 | 48.70 | 0.00 | - | 1 | 510 | 29.46% |
| ADBE240920P00505000 | 2024-04-25 2:58PM EDT | 505.00 | 53.00 | 48.10 | 51.80 | 0.00 | - | 1 | 79 | 29.36% |
| ADBE240920P00510000 | 2024-04-10 10:25AM EDT | 510.00 | 50.30 | 51.60 | 53.85 | 0.00 | - | 17 | 286 | 28.28% |
| ADBE240920P00515000 | 2024-04-17 11:48AM EDT | 515.00 | 60.00 | 55.15 | 57.85 | 0.00 | - | 1 | 139 | 28.78% |
| ADBE240920P00520000 | 2024-04-26 3:20PM EDT | 520.00 | 59.00 | 57.65 | 61.45 | -3.69 | -5.89% | 182 | 179 | 28.86% |
| ADBE240920P00525000 | 2024-04-22 12:55PM EDT | 525.00 | 72.45 | 61.00 | 64.80 | 0.00 | - | 2 | 65 | 28.64% |
| ADBE240920P00530000 | 2024-04-23 2:24PM EDT | 530.00 | 68.67 | 64.50 | 68.30 | 0.00 | - | 1 | 67 | 28.46% |
| ADBE240920P00535000 | 2024-04-25 11:02AM EDT | 535.00 | 78.02 | 67.60 | 70.70 | 0.00 | - | 1 | 62 | 27.13% |
| ADBE240920P00540000 | 2024-04-26 11:38AM EDT | 540.00 | 72.50 | 71.15 | 74.35 | -2.75 | -3.65% | 5 | 185 | 26.87% |
| ADBE240920P00545000 | 2024-04-25 1:32PM EDT | 545.00 | 80.92 | 75.00 | 78.20 | 0.00 | - | 4 | 68 | 26.73% |
| ADBE240920P00550000 | 2024-04-26 2:57PM EDT | 550.00 | 80.36 | 78.60 | 82.20 | -9.04 | -10.11% | 2 | 264 | 26.66% |
| ADBE240920P00555000 | 2024-04-25 11:02AM EDT | 555.00 | 93.82 | 82.40 | 85.60 | 0.00 | - | 1 | 96 | 25.80% |
| ADBE240920P00560000 | 2024-04-02 11:46AM EDT | 560.00 | 75.25 | 86.30 | 90.60 | 0.00 | - | 2 | 95 | 26.72% |
| ADBE240920P00565000 | 2024-04-04 3:43PM EDT | 565.00 | 87.03 | 90.20 | 94.10 | 0.00 | - | 1 | 113 | 25.75% |
| ADBE240920P00570000 | 2024-04-24 2:03PM EDT | 570.00 | 96.00 | 95.65 | 98.25 | 0.00 | - | 62 | 223 | 25.46% |
| ADBE240920P00575000 | 2024-04-19 2:25PM EDT | 575.00 | 111.10 | 99.40 | 102.00 | 0.00 | - | 2 | 66 | 24.45% |
| ADBE240920P00580000 | 2024-04-24 9:35AM EDT | 580.00 | 109.69 | 103.15 | 107.25 | 0.00 | - | 1 | 103 | 25.61% |
| ADBE240920P00585000 | 2024-04-02 11:26AM EDT | 585.00 | 93.45 | 107.25 | 111.15 | 0.00 | - | 5 | 48 | 24.57% |
| ADBE240920P00590000 | 2024-04-18 9:40AM EDT | 590.00 | 116.75 | 111.85 | 116.15 | 0.00 | - | 1 | 158 | 25.29% |
| ADBE240920P00595000 | 2024-03-13 10:12AM EDT | 595.00 | 58.30 | 123.55 | 125.50 | 0.00 | - | 13 | 62 | 32.56% |
| ADBE240920P00600000 | 2024-04-12 10:40AM EDT | 600.00 | 129.47 | 120.75 | 124.80 | 0.00 | - | 1 | 64 | 23.98% |
| ADBE240920P00605000 | 2024-04-22 3:20PM EDT | 605.00 | 141.90 | 125.55 | 129.75 | 0.00 | - | 1 | 35 | 24.51% |
| ADBE240920P00610000 | 2024-04-22 3:20PM EDT | 610.00 | 138.80 | 130.10 | 135.15 | 0.00 | - | 170 | 7 | 26.07% |
| ADBE240920P00615000 | 2024-04-22 3:20PM EDT | 615.00 | 143.70 | 133.45 | 140.90 | 0.00 | - | 120 | 3 | 28.28% |
| ADBE240920P00620000 | 2024-03-18 10:20AM EDT | 620.00 | 122.97 | 141.00 | 149.90 | 0.00 | - | 20 | 51 | 35.55% |
| ADBE240920P00625000 | 2024-04-16 3:45PM EDT | 625.00 | 152.50 | 143.00 | 151.85 | 0.00 | - | 10 | 1 | 31.40% |
| ADBE240920P00630000 | 2024-03-05 4:42PM EDT | 630.00 | 105.32 | 138.90 | 146.55 | 0.00 | - | 4 | 3 | 0.00% |
| ADBE240920P00635000 | 2024-04-24 2:22PM EDT | 635.00 | 155.25 | 154.60 | 160.10 | 0.00 | - | 32 | 7 | 29.08% |
| ADBE240920P00640000 | 2024-03-18 9:31AM EDT | 640.00 | 143.95 | 161.00 | 169.55 | 0.00 | - | 1 | 0 | 37.85% |
| ADBE240920P00645000 | 2024-04-24 2:20PM EDT | 645.00 | 165.40 | 163.00 | 171.85 | 0.00 | - | 2 | 2 | 33.99% |
| ADBE240920P00650000 | 2024-04-08 12:23PM EDT | 650.00 | 169.15 | 169.80 | 175.90 | 0.00 | - | 30 | 0 | 32.69% |
| ADBE240920P00655000 | 2024-03-27 2:04PM EDT | 655.00 | 152.90 | 173.05 | 181.85 | 0.00 | - | 1 | 0 | 35.23% |
| ADBE240920P00660000 | 2024-03-05 11:11AM EDT | 660.00 | 125.25 | 161.30 | 169.30 | 0.00 | - | 4 | 2 | 0.00% |
| ADBE240920P00665000 | 2024-03-12 12:03PM EDT | 665.00 | 110.85 | 177.95 | 185.85 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240920P00670000 | 2024-03-12 12:04PM EDT | 670.00 | 114.75 | 183.00 | 191.70 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240920P00675000 | 2024-02-20 3:16PM EDT | 675.00 | 143.40 | 160.85 | 168.00 | 0.00 | - | 1 | 7 | 0.00% |
| ADBE240920P00680000 | 2024-03-04 1:11PM EDT | 680.00 | 124.75 | 178.80 | 186.95 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240920P00685000 | 2023-12-15 11:52AM EDT | 685.00 | 111.22 | 101.25 | 103.50 | 0.00 | - | 2 | 3 | 0.00% |
| ADBE240920P00690000 | 2024-02-29 2:12PM EDT | 690.00 | 136.05 | 183.20 | 189.65 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240920P00695000 | 2024-03-07 4:47PM EDT | 695.00 | 147.50 | 206.60 | 213.15 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240920P00700000 | 2024-02-20 3:35PM EDT | 700.00 | 164.63 | 185.05 | 192.50 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240920P00705000 | 2024-04-24 3:47PM EDT | 705.00 | 227.84 | 223.00 | 231.70 | 0.00 | - | 1 | 6 | 40.70% |
| ADBE240920P00710000 | 2024-04-24 3:47PM EDT | 710.00 | 232.82 | 228.50 | 236.75 | 0.00 | - | 1 | 2 | 41.35% |
| ADBE240920P00715000 | 2024-02-29 2:13PM EDT | 715.00 | 158.55 | 206.00 | 214.50 | 0.00 | - | 6 | 0 | 0.00% |
| ADBE240920P00720000 | 2024-01-22 4:50PM EDT | 720.00 | 122.15 | 180.00 | 186.95 | 0.00 | - | 2 | 29 | 0.00% |
| ADBE240920P00725000 | 2023-11-29 12:31PM EDT | 725.00 | 121.85 | 132.65 | 135.40 | 0.00 | - | 2 | 12 | 0.00% |
| ADBE240920P00730000 | 2024-03-11 9:58AM EDT | 730.00 | 177.50 | 239.80 | 248.45 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240920P00760000 | 2023-12-19 12:15PM EDT | 760.00 | 153.75 | 163.65 | 170.85 | 0.00 | - | - | 0 | 0.00% |
| ADBE240920P00800000 | 2023-12-21 3:00PM EDT | 800.00 | 202.90 | 185.00 | 193.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240920P00860000 | 2023-12-12 3:45PM EDT | 860.00 | 229.77 | 259.85 | 266.80 | 0.00 | - | - | 0 | 0.00% |
| ADBE240920P00900000 | 2023-12-20 3:15PM EDT | 900.00 | 295.71 | 284.10 | 293.00 | 0.00 | - | - | 0 | 0.00% |
| ADBE240920P00920000 | 2023-12-12 3:45PM EDT | 920.00 | 289.29 | 319.80 | 326.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.