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 | 2024-04-30 12:37PM EDT | 280.00 | 190.19 | 198.75 | 206.60 | 0.00 | - | 1 | 1 | 175.20% |
| ADBE240517C00290000 | 2024-04-19 3:09PM EDT | 290.00 | 175.33 | 188.80 | 196.35 | 0.00 | - | 1 | 1 | 158.50% |
| ADBE240517C00310000 | 2024-04-18 2:39PM EDT | 310.00 | 164.85 | 168.80 | 176.60 | 0.00 | - | 1 | 5 | 146.68% |
| ADBE240517C00340000 | 2024-05-03 12:41PM EDT | 340.00 | 145.76 | 138.85 | 146.20 | 0.00 | - | 1 | 4 | 110.35% |
| ADBE240517C00345000 | 2024-05-01 10:08AM EDT | 345.00 | 118.08 | 133.95 | 141.65 | 0.00 | - | 1 | 1 | 118.56% |
| ADBE240517C00350000 | 2024-05-09 11:47AM EDT | 350.00 | 134.24 | 129.00 | 136.65 | 0.00 | - | 2 | 2 | 114.99% |
| ADBE240517C00380000 | 2024-04-17 1:10PM EDT | 380.00 | 108.00 | 98.95 | 106.35 | +11.36 | +11.75% | 15 | 1 | 83.64% |
| ADBE240517C00390000 | 2024-03-18 11:08AM EDT | 390.00 | 121.82 | 85.30 | 89.65 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE240517C00395000 | 2024-04-22 10:24AM EDT | 395.00 | 72.10 | 84.00 | 91.40 | 0.00 | - | 1 | 1 | 73.24% |
| ADBE240517C00400000 | 2024-05-03 3:58PM EDT | 400.00 | 87.00 | 78.80 | 86.75 | 0.00 | - | 1 | 332 | 71.29% |
| ADBE240517C00405000 | 2024-05-06 11:49AM EDT | 405.00 | 88.95 | 74.00 | 80.65 | 0.00 | - | 3 | 3 | 103.03% |
| ADBE240517C00410000 | 2024-03-15 11:37AM EDT | 410.00 | 83.18 | 66.45 | 69.35 | 0.00 | - | - | 11 | 0.00% |
| ADBE240517C00415000 | 2024-04-17 10:15AM EDT | 415.00 | 65.15 | 64.10 | 71.80 | 0.00 | - | 2 | 7 | 62.70% |
| ADBE240517C00420000 | 2024-05-09 3:16PM EDT | 420.00 | 63.02 | 59.05 | 65.75 | 0.00 | - | 1 | 2 | 87.62% |
| ADBE240517C00425000 | 2024-05-02 12:35PM EDT | 425.00 | 47.50 | 54.10 | 61.60 | 0.00 | - | 1 | 124 | 52.73% |
| ADBE240517C00430000 | 2024-05-10 11:36AM EDT | 430.00 | 54.77 | 49.15 | 56.55 | +6.72 | +13.99% | 3 | 7 | 82.28% |
| ADBE240517C00435000 | 2024-05-10 3:42PM EDT | 435.00 | 47.45 | 44.20 | 50.85 | +0.40 | +0.85% | 3 | 3 | 72.02% |
| ADBE240517C00440000 | 2024-05-06 11:00AM EDT | 440.00 | 55.00 | 39.30 | 46.75 | 0.00 | - | 9 | 10 | 72.12% |
| ADBE240517C00445000 | 2024-05-10 3:52PM EDT | 445.00 | 36.70 | 34.45 | 41.85 | -2.30 | -5.90% | 26 | 44 | 66.88% |
| ADBE240517C00450000 | 2024-05-10 11:16AM EDT | 450.00 | 34.70 | 29.70 | 36.20 | -10.27 | -22.84% | 10 | 33 | 57.37% |
| ADBE240517C00455000 | 2024-05-03 10:44AM EDT | 455.00 | 30.75 | 24.90 | 31.60 | 0.00 | - | 6 | 58 | 53.69% |
| ADBE240517C00460000 | 2024-05-10 3:50PM EDT | 460.00 | 23.00 | 23.70 | 25.40 | -1.25 | -5.15% | 13 | 366 | 41.43% |
| ADBE240517C00465000 | 2024-05-10 11:47AM EDT | 465.00 | 19.40 | 18.00 | 21.55 | -5.30 | -21.46% | 44 | 191 | 41.16% |
| ADBE240517C00470000 | 2024-05-10 12:34PM EDT | 470.00 | 16.60 | 15.20 | 17.70 | +0.25 | +1.53% | 21 | 498 | 39.62% |
| ADBE240517C00472500 | 2024-05-10 3:59PM EDT | 472.50 | 14.00 | 13.30 | 14.45 | -1.32 | -8.62% | 55 | 140 | 32.96% |
| ADBE240517C00475000 | 2024-05-10 3:47PM EDT | 475.00 | 11.19 | 11.05 | 12.70 | -0.92 | -7.60% | 80 | 673 | 32.39% |
| ADBE240517C00477500 | 2024-05-10 3:26PM EDT | 477.50 | 9.75 | 9.85 | 10.95 | -0.65 | -6.25% | 71 | 415 | 31.45% |
| ADBE240517C00480000 | 2024-05-10 3:59PM EDT | 480.00 | 8.90 | 8.85 | 9.15 | +0.09 | +1.02% | 363 | 1,372 | 29.92% |
| ADBE240517C00482500 | 2024-05-10 3:59PM EDT | 482.50 | 7.65 | 7.35 | 7.85 | +0.22 | +2.96% | 333 | 286 | 29.85% |
| ADBE240517C00485000 | 2024-05-10 3:56PM EDT | 485.00 | 6.15 | 5.95 | 6.55 | 0.00 | - | 566 | 1,006 | 29.31% |
| ADBE240517C00487500 | 2024-05-10 3:54PM EDT | 487.50 | 4.80 | 4.95 | 5.45 | -0.25 | -4.95% | 294 | 340 | 29.04% |
| ADBE240517C00490000 | 2024-05-10 3:58PM EDT | 490.00 | 4.26 | 4.00 | 4.50 | +0.11 | +2.65% | 602 | 572 | 28.87% |
| ADBE240517C00492500 | 2024-05-10 3:50PM EDT | 492.50 | 3.08 | 3.20 | 3.70 | -0.12 | -3.75% | 302 | 519 | 28.82% |
| ADBE240517C00495000 | 2024-05-10 3:58PM EDT | 495.00 | 2.90 | 2.35 | 3.05 | +0.11 | +3.94% | 326 | 1,234 | 28.96% |
| ADBE240517C00497500 | 2024-05-10 3:54PM EDT | 497.50 | 2.35 | 1.85 | 2.49 | -0.25 | -9.62% | 255 | 195 | 29.05% |
| ADBE240517C00500000 | 2024-05-10 3:57PM EDT | 500.00 | 1.80 | 1.43 | 1.90 | +0.12 | +7.14% | 693 | 2,034 | 28.52% |
| ADBE240517C00502500 | 2024-05-10 3:59PM EDT | 502.50 | 1.44 | 1.35 | 1.58 | -0.02 | -1.37% | 237 | 71 | 29.00% |
| ADBE240517C00505000 | 2024-05-10 3:59PM EDT | 505.00 | 1.14 | 1.07 | 1.22 | -0.03 | -2.56% | 284 | 999 | 28.85% |
| ADBE240517C00510000 | 2024-05-10 3:54PM EDT | 510.00 | 0.64 | 0.65 | 0.78 | 0.00 | - | 253 | 2,041 | 29.33% |
| ADBE240517C00515000 | 2024-05-10 3:54PM EDT | 515.00 | 0.38 | 0.11 | 0.50 | -0.03 | -7.32% | 110 | 1,651 | 29.93% |
| ADBE240517C00520000 | 2024-05-10 3:36PM EDT | 520.00 | 0.24 | 0.15 | 0.36 | -0.05 | -17.24% | 612 | 1,935 | 31.25% |
| ADBE240517C00525000 | 2024-05-10 12:36PM EDT | 525.00 | 0.18 | 0.11 | 0.30 | -0.03 | -14.29% | 16 | 586 | 33.30% |
| ADBE240517C00530000 | 2024-05-10 3:16PM EDT | 530.00 | 0.18 | 0.01 | 0.25 | +0.03 | +20.00% | 26 | 1,048 | 35.25% |
| ADBE240517C00535000 | 2024-05-10 3:55PM EDT | 535.00 | 0.08 | 0.00 | 0.22 | -0.05 | -38.46% | 26 | 460 | 37.35% |
| ADBE240517C00540000 | 2024-05-10 12:27PM EDT | 540.00 | 0.12 | 0.05 | 0.16 | -0.08 | -40.00% | 4 | 1,288 | 38.28% |
| ADBE240517C00545000 | 2024-05-10 2:17PM EDT | 545.00 | 0.08 | 0.04 | 0.15 | -0.04 | -33.33% | 4 | 491 | 40.53% |
| ADBE240517C00550000 | 2024-05-10 3:57PM EDT | 550.00 | 0.09 | 0.05 | 0.12 | -0.02 | -18.18% | 13 | 1,151 | 41.80% |
| ADBE240517C00555000 | 2024-05-09 3:45PM EDT | 555.00 | 0.13 | 0.05 | 0.15 | +0.04 | +44.44% | 1 | 549 | 45.61% |
| ADBE240517C00560000 | 2024-05-10 1:12PM EDT | 560.00 | 0.05 | 0.04 | 0.10 | -0.02 | -28.57% | 8 | 593 | 45.70% |
| ADBE240517C00565000 | 2024-05-08 3:40PM EDT | 565.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 11 | 204 | 49.12% |
| ADBE240517C00570000 | 2024-05-09 2:12PM EDT | 570.00 | 0.19 | 0.02 | 1.00 | 0.00 | - | 1 | 365 | 63.53% |
| ADBE240517C00575000 | 2024-05-08 12:03PM EDT | 575.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 9 | 308 | 51.95% |
| ADBE240517C00580000 | 2024-05-09 2:50PM EDT | 580.00 | 0.10 | 0.02 | 0.10 | 0.00 | - | 8 | 229 | 51.76% |
| ADBE240517C00585000 | 2024-05-06 9:52AM EDT | 585.00 | 0.03 | 0.00 | 2.53 | 0.00 | - | 217 | 127 | 84.28% |
| ADBE240517C00590000 | 2024-05-06 10:07AM EDT | 590.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 2 | 244 | 52.93% |
| ADBE240517C00595000 | 2024-04-24 12:40PM EDT | 595.00 | 0.13 | 0.02 | 2.40 | 0.00 | - | 1 | 305 | 89.23% |
| ADBE240517C00600000 | 2024-05-10 3:57PM EDT | 600.00 | 0.04 | 0.02 | 0.09 | +0.01 | +33.33% | 7 | 1,923 | 59.38% |
| ADBE240517C00605000 | 2024-05-07 11:07AM EDT | 605.00 | 0.01 | 0.00 | 2.30 | 0.00 | - | 4 | 93 | 93.85% |
| ADBE240517C00610000 | 2024-05-07 10:43AM EDT | 610.00 | 0.15 | 0.02 | 2.25 | 0.00 | - | 8 | 134 | 96.29% |
| ADBE240517C00615000 | 2024-05-06 9:35AM EDT | 615.00 | 0.23 | 0.02 | 0.06 | 0.00 | - | 1 | 451 | 63.28% |
| ADBE240517C00620000 | 2024-05-06 12:31PM EDT | 620.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 10 | 303 | 62.50% |
| ADBE240517C00625000 | 2024-05-07 11:34AM EDT | 625.00 | 0.01 | 0.01 | 0.52 | 0.00 | - | 2 | 298 | 83.11% |
| ADBE240517C00630000 | 2024-05-09 3:58PM EDT | 630.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 5 | 289 | 80.86% |
| ADBE240517C00635000 | 2024-04-18 1:09PM EDT | 635.00 | 0.05 | 0.00 | 2.08 | 0.00 | - | 2 | 77 | 107.52% |
| ADBE240517C00640000 | 2024-05-10 2:43PM EDT | 640.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 12 | 118 | 93.80% |
| ADBE240517C00645000 | 2024-05-09 10:26AM EDT | 645.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 8 | 116 | 79.10% |
| ADBE240517C00650000 | 2024-05-10 3:12PM EDT | 650.00 | 0.01 | 0.00 | 0.38 | -0.19 | -95.00% | 2 | 339 | 89.84% |
| ADBE240517C00655000 | 2024-05-06 9:52AM EDT | 655.00 | 0.28 | 0.00 | 1.95 | 0.00 | - | 3 | 88 | 115.87% |
| ADBE240517C00660000 | 2024-04-30 2:28PM EDT | 660.00 | 0.13 | 0.00 | 0.55 | 0.00 | - | 3 | 69 | 98.24% |
| ADBE240517C00665000 | 2024-03-28 2:38PM EDT | 665.00 | 0.11 | 0.00 | 0.68 | 0.00 | - | 1 | 26 | 103.03% |
| ADBE240517C00670000 | 2024-05-03 9:30AM EDT | 670.00 | 0.72 | 0.00 | 0.34 | 0.00 | - | 1 | 472 | 96.39% |
| ADBE240517C00675000 | 2024-05-08 11:06AM EDT | 675.00 | 0.32 | 0.00 | 1.84 | 0.00 | - | 2 | 94 | 123.83% |
| ADBE240517C00680000 | 2024-05-10 3:34PM EDT | 680.00 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 15 | 105 | 82.81% |
| ADBE240517C00685000 | 2024-03-14 9:56AM EDT | 685.00 | 7.50 | 0.00 | 0.28 | 0.00 | - | 2 | 19 | 99.80% |
| ADBE240517C00690000 | 2024-05-10 2:52PM EDT | 690.00 | 0.03 | 0.00 | 1.78 | -0.03 | -50.00% | 1 | 523 | 129.69% |
| ADBE240517C00695000 | 2024-05-10 3:41PM EDT | 695.00 | 0.01 | 0.00 | 0.05 | -0.32 | -96.97% | 10 | 24 | 87.50% |
| ADBE240517C00700000 | 2024-05-10 3:41PM EDT | 700.00 | 0.01 | 0.00 | 0.04 | -0.12 | -92.31% | 2 | 242 | 87.50% |
| ADBE240517C00705000 | 2024-03-19 9:44AM EDT | 705.00 | 0.38 | 0.00 | 0.68 | 0.00 | - | 4 | 7 | 118.65% |
| ADBE240517C00710000 | 2024-05-03 9:30AM EDT | 710.00 | 0.79 | 0.00 | 1.70 | 0.00 | - | 1 | 61 | 137.06% |
| ADBE240517C00715000 | 2024-03-28 1:05PM EDT | 715.00 | 0.08 | 0.00 | 0.67 | 0.00 | - | 2 | 16 | 122.17% |
| ADBE240517C00720000 | 2024-05-10 3:41PM EDT | 720.00 | 0.01 | 0.00 | 1.66 | 0.00 | - | 5 | 81 | 140.63% |
| ADBE240517C00725000 | 2024-03-14 3:15PM EDT | 725.00 | 3.65 | 0.00 | 0.25 | 0.00 | - | 3 | 18 | 112.31% |
| ADBE240517C00730000 | 2024-04-09 1:35PM EDT | 730.00 | 0.05 | 0.00 | 0.66 | 0.00 | - | 2 | 154 | 127.34% |
| ADBE240517C00735000 | 2024-03-15 11:18AM EDT | 735.00 | 0.35 | 0.00 | 0.68 | 0.00 | - | 1 | 62 | 129.69% |
| ADBE240517C00740000 | 2024-05-03 9:30AM EDT | 740.00 | 0.65 | 0.00 | 0.01 | 0.00 | - | 6 | 326 | 89.06% |
| ADBE240517C00745000 | 2024-03-25 9:52AM EDT | 745.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 1 | 210 | 122.75% |
| ADBE240517C00750000 | 2024-04-08 10:27AM EDT | 750.00 | 0.19 | 0.00 | 0.32 | 0.00 | - | 2 | 199 | 123.63% |
| ADBE240517C00755000 | 2024-04-08 10:27AM EDT | 755.00 | 0.19 | 0.00 | 0.32 | 0.00 | - | 2 | 15 | 125.20% |
| ADBE240517C00760000 | 2024-03-19 3:24PM EDT | 760.00 | 0.09 | 0.00 | 0.67 | 0.00 | - | 6 | 28 | 138.09% |
| ADBE240517C00765000 | 2024-03-25 12:03PM EDT | 765.00 | 0.04 | 0.00 | 0.67 | 0.00 | - | 1 | 6 | 139.75% |
| ADBE240517C00770000 | 2024-03-12 2:53PM EDT | 770.00 | 2.05 | 0.00 | 0.68 | 0.00 | - | 10 | 68 | 141.70% |
| ADBE240517C00775000 | 2024-03-15 1:47PM EDT | 775.00 | 0.28 | 0.00 | 0.67 | 0.00 | - | 10 | 27 | 143.07% |
| ADBE240517C00780000 | 2024-03-14 1:04PM EDT | 780.00 | 1.32 | 0.00 | 0.67 | 0.00 | - | 3 | 104 | 144.73% |
| ADBE240517C00785000 | 2024-03-15 9:33AM EDT | 785.00 | 0.35 | 0.00 | 0.67 | 0.00 | - | 1 | 15 | 146.39% |
| ADBE240517C00790000 | 2024-03-21 12:58PM EDT | 790.00 | 0.02 | 0.00 | 0.74 | 0.00 | - | 1 | 78 | 149.80% |
| ADBE240517C00800000 | 2024-04-11 2:40PM EDT | 800.00 | 0.01 | 0.00 | 1.45 | 0.00 | - | 9 | 246 | 167.09% |
| ADBE240517C00805000 | 2024-03-14 1:03PM EDT | 805.00 | 0.88 | 0.00 | 0.67 | 0.00 | - | 3 | 3 | 152.83% |
| ADBE240517C00810000 | 2024-01-25 11:03AM EDT | 810.00 | 2.99 | 0.54 | 0.77 | 0.00 | - | 1 | 15 | 168.12% |
| ADBE240517C00820000 | 2024-03-15 9:32AM EDT | 820.00 | 0.24 | 0.00 | 0.67 | 0.00 | - | 10 | 33 | 157.42% |
| ADBE240517C00825000 | 2024-03-15 9:56AM EDT | 825.00 | 0.06 | 0.00 | 0.54 | 0.00 | - | 1 | 1 | 155.08% |
| ADBE240517C00830000 | 2024-01-22 12:01PM EDT | 830.00 | 1.74 | 0.31 | 0.51 | 0.00 | - | - | 1 | 164.45% |
| ADBE240517C00835000 | 2024-03-14 1:03PM EDT | 835.00 | 0.54 | 0.00 | 0.54 | 0.00 | - | 3 | 3 | 158.01% |
| ADBE240517C00840000 | 2024-03-15 11:24AM EDT | 840.00 | 0.10 | 0.00 | 0.27 | 0.00 | - | 4 | 10 | 148.05% |
| ADBE240517C00850000 | 2024-03-14 12:33PM EDT | 850.00 | 0.50 | 0.00 | 0.54 | 0.00 | - | 1 | 35 | 162.40% |
| ADBE240517C00860000 | 2024-03-14 1:03PM EDT | 860.00 | 0.35 | 0.00 | 0.67 | 0.00 | - | 2 | 7 | 169.43% |
| 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 | 177.15% |
| ADBE240517C00900000 | 2024-03-25 1:58PM EDT | 900.00 | 0.01 | 0.00 | 0.67 | 0.00 | - | 17 | 140 | 180.66% |
| ADBE240517C00920000 | 2024-03-11 12:47PM EDT | 920.00 | 0.26 | 0.00 | 0.74 | 0.00 | - | 1 | 2 | 188.18% |
| ADBE240517C00940000 | 2024-04-11 3:59PM EDT | 940.00 | 0.01 | 0.00 | 1.24 | 0.00 | - | 16 | 76 | 205.96% |
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 | 1.61 | 0.00 | - | 1 | 2 | 206.54% |
| ADBE240517P00280000 | 2024-04-08 2:50PM EDT | 280.00 | 0.12 | 0.00 | 0.67 | 0.00 | - | - | 2 | 171.97% |
| ADBE240517P00285000 | 2024-05-10 3:52PM EDT | 285.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 100 | 30 | 135.16% |
| ADBE240517P00290000 | 2024-04-11 9:50AM EDT | 290.00 | 0.04 | 0.00 | 1.73 | 0.00 | - | 1 | 23 | 185.84% |
| ADBE240517P00295000 | 2024-05-07 2:21PM EDT | 295.00 | 0.01 | 0.00 | 1.77 | 0.00 | - | 115 | 117 | 181.01% |
| ADBE240517P00300000 | 2024-05-09 10:58AM EDT | 300.00 | 0.11 | 0.00 | 1.80 | 0.00 | - | 1 | 55 | 176.03% |
| ADBE240517P00305000 | 2024-04-18 1:07PM EDT | 305.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 8 | 127.34% |
| ADBE240517P00310000 | 2024-05-07 2:21PM EDT | 310.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 24 | 114.84% |
| ADBE240517P00315000 | 2024-04-17 1:55PM EDT | 315.00 | 0.05 | 0.00 | 1.92 | 0.00 | - | 8 | 29 | 161.87% |
| ADBE240517P00320000 | 2024-03-15 1:44PM EDT | 320.00 | 0.27 | 0.01 | 0.77 | 0.00 | - | 2 | 3 | 136.33% |
| ADBE240517P00325000 | 2024-03-06 10:35AM EDT | 325.00 | 0.52 | 0.01 | 0.20 | 0.00 | - | 2 | 2 | 111.72% |
| ADBE240517P00330000 | 2024-02-26 11:03AM EDT | 330.00 | 0.49 | 0.04 | 0.55 | 0.00 | - | 1 | 2 | 122.36% |
| ADBE240517P00335000 | 2024-04-15 9:30AM EDT | 335.00 | 0.20 | 0.00 | 2.09 | 0.00 | - | - | 1 | 143.55% |
| ADBE240517P00340000 | 2024-03-22 3:35PM EDT | 340.00 | 0.32 | 0.02 | 0.64 | 0.00 | - | 1 | 9 | 115.53% |
| ADBE240517P00345000 | 2024-03-14 2:57PM EDT | 345.00 | 0.45 | 0.04 | 0.45 | 0.00 | - | 18 | 27 | 106.84% |
| ADBE240517P00350000 | 2024-05-07 9:47AM EDT | 350.00 | 0.02 | 0.00 | 2.25 | 0.00 | - | 10 | 38 | 130.44% |
| ADBE240517P00355000 | 2024-04-22 9:30AM EDT | 355.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 73.44% |
| ADBE240517P00360000 | 2024-04-26 11:49AM EDT | 360.00 | 0.10 | 0.01 | 0.05 | 0.00 | - | 4 | 60 | 74.61% |
| ADBE240517P00365000 | 2024-05-10 3:51PM EDT | 365.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 52 | 68.75% |
| ADBE240517P00370000 | 2024-05-07 9:38AM EDT | 370.00 | 0.03 | 0.00 | 2.49 | 0.00 | - | 10 | 2 | 113.38% |
| ADBE240517P00375000 | 2024-05-06 9:30AM EDT | 375.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 41 | 68.56% |
| ADBE240517P00380000 | 2024-05-09 1:42PM EDT | 380.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 1 | 134 | 67.58% |
| ADBE240517P00385000 | 2024-05-03 1:50PM EDT | 385.00 | 0.07 | 0.00 | 2.74 | 0.00 | - | 4 | 13 | 101.10% |
| ADBE240517P00390000 | 2024-05-07 11:43AM EDT | 390.00 | 0.12 | 0.02 | 0.24 | 0.00 | - | 1 | 99 | 65.63% |
| ADBE240517P00395000 | 2024-05-10 3:56PM EDT | 395.00 | 0.08 | 0.03 | 2.18 | +0.05 | +166.67% | 1 | 35 | 87.65% |
| ADBE240517P00400000 | 2024-05-10 2:14PM EDT | 400.00 | 0.15 | 0.03 | 0.20 | +0.08 | +114.29% | 20 | 523 | 57.81% |
| ADBE240517P00405000 | 2024-05-06 2:49PM EDT | 405.00 | 0.05 | 0.03 | 2.57 | 0.00 | - | 2 | 224 | 81.37% |
| ADBE240517P00410000 | 2024-05-10 3:17PM EDT | 410.00 | 0.12 | 0.04 | 0.19 | 0.00 | - | 11 | 765 | 50.98% |
| ADBE240517P00415000 | 2024-05-10 2:51PM EDT | 415.00 | 0.16 | 0.05 | 0.23 | -0.04 | -20.00% | 18 | 484 | 52.49% |
| ADBE240517P00420000 | 2024-05-10 2:05PM EDT | 420.00 | 0.13 | 0.05 | 0.23 | +0.02 | +18.18% | 23 | 363 | 48.88% |
| ADBE240517P00425000 | 2024-05-10 2:23PM EDT | 425.00 | 0.20 | 0.08 | 0.26 | +0.05 | +33.33% | 22 | 1,048 | 46.14% |
| ADBE240517P00430000 | 2024-05-10 1:57PM EDT | 430.00 | 0.14 | 0.12 | 0.33 | 0.00 | - | 790 | 2,125 | 44.24% |
| ADBE240517P00435000 | 2024-05-09 1:40PM EDT | 435.00 | 0.17 | 0.18 | 0.36 | +0.01 | +6.25% | 5 | 836 | 41.11% |
| ADBE240517P00440000 | 2024-05-10 3:56PM EDT | 440.00 | 0.34 | 0.23 | 0.45 | +0.14 | +70.00% | 659 | 1,795 | 38.92% |
| ADBE240517P00445000 | 2024-05-10 3:43PM EDT | 445.00 | 0.47 | 0.37 | 0.56 | +0.16 | +51.61% | 654 | 795 | 36.57% |
| ADBE240517P00450000 | 2024-05-10 3:57PM EDT | 450.00 | 0.64 | 0.59 | 0.69 | +0.20 | +45.45% | 788 | 3,390 | 34.06% |
| ADBE240517P00455000 | 2024-05-10 3:32PM EDT | 455.00 | 0.96 | 0.82 | 1.10 | +0.31 | +47.69% | 53 | 1,013 | 33.62% |
| ADBE240517P00457500 | 2024-05-10 3:42PM EDT | 457.50 | 1.22 | 1.02 | 1.53 | +0.32 | +35.56% | 268 | 167 | 34.52% |
| ADBE240517P00460000 | 2024-05-10 3:57PM EDT | 460.00 | 1.30 | 1.25 | 1.39 | +0.25 | +23.81% | 228 | 872 | 31.07% |
| ADBE240517P00462500 | 2024-05-10 3:19PM EDT | 462.50 | 1.81 | 1.51 | 1.73 | +0.55 | +43.65% | 94 | 30 | 30.76% |
| ADBE240517P00465000 | 2024-05-10 3:36PM EDT | 465.00 | 1.85 | 1.72 | 2.25 | +0.23 | +14.20% | 155 | 477 | 31.09% |
| ADBE240517P00467500 | 2024-05-10 3:41PM EDT | 467.50 | 2.53 | 2.11 | 2.81 | +0.59 | +30.41% | 311 | 161 | 31.10% |
| ADBE240517P00470000 | 2024-05-10 3:57PM EDT | 470.00 | 2.88 | 2.58 | 3.25 | +0.39 | +15.66% | 687 | 1,017 | 30.13% |
| ADBE240517P00472500 | 2024-05-10 3:59PM EDT | 472.50 | 3.45 | 3.10 | 3.65 | +0.40 | +13.11% | 564 | 122 | 28.66% |
| ADBE240517P00475000 | 2024-05-10 3:57PM EDT | 475.00 | 4.15 | 3.95 | 4.35 | +0.33 | +8.64% | 530 | 806 | 28.11% |
| ADBE240517P00477500 | 2024-05-10 3:46PM EDT | 477.50 | 5.46 | 4.75 | 5.50 | +0.66 | +13.75% | 245 | 240 | 28.89% |
| ADBE240517P00480000 | 2024-05-10 3:57PM EDT | 480.00 | 6.00 | 5.90 | 6.15 | 0.00 | - | 1,065 | 1,310 | 27.23% |
| ADBE240517P00482500 | 2024-05-10 3:58PM EDT | 482.50 | 7.05 | 6.95 | 7.75 | +0.05 | +0.71% | 301 | 270 | 28.69% |
| ADBE240517P00485000 | 2024-05-10 3:58PM EDT | 485.00 | 8.10 | 8.15 | 10.10 | -0.15 | -1.82% | 330 | 1,744 | 32.48% |
| ADBE240517P00487500 | 2024-05-10 3:40PM EDT | 487.50 | 10.55 | 9.45 | 10.95 | +1.05 | +11.05% | 232 | 161 | 30.16% |
| ADBE240517P00490000 | 2024-05-10 2:01PM EDT | 490.00 | 9.95 | 10.80 | 12.85 | -1.50 | -13.10% | 74 | 477 | 31.43% |
| ADBE240517P00492500 | 2024-05-10 3:45PM EDT | 492.50 | 13.94 | 12.25 | 13.70 | +0.94 | +7.23% | 18 | 154 | 27.92% |
| ADBE240517P00495000 | 2024-05-10 3:56PM EDT | 495.00 | 15.68 | 14.10 | 16.55 | +0.78 | +5.23% | 19 | 686 | 32.48% |
| ADBE240517P00497500 | 2024-05-10 3:45PM EDT | 497.50 | 17.92 | 15.90 | 19.25 | +1.04 | +6.16% | 1 | 166 | 36.33% |
| ADBE240517P00500000 | 2024-05-10 3:59PM EDT | 500.00 | 18.84 | 18.10 | 20.55 | -0.16 | -0.84% | 24 | 931 | 33.46% |
| ADBE240517P00502500 | 2024-05-07 1:27PM EDT | 502.50 | 11.35 | 19.70 | 21.65 | 0.00 | - | - | 18 | 28.13% |
| ADBE240517P00505000 | 2024-05-10 9:57AM EDT | 505.00 | 21.85 | 21.60 | 26.25 | +1.22 | +5.91% | 4 | 459 | 42.19% |
| ADBE240517P00510000 | 2024-05-10 11:00AM EDT | 510.00 | 25.50 | 24.25 | 31.60 | +2.75 | +12.09% | 7 | 382 | 49.05% |
| ADBE240517P00515000 | 2024-05-10 3:49PM EDT | 515.00 | 33.80 | 29.25 | 36.70 | +1.27 | +3.90% | 50 | 249 | 54.49% |
| ADBE240517P00520000 | 2024-05-09 3:55PM EDT | 520.00 | 34.90 | 34.95 | 41.60 | 0.00 | - | 2 | 231 | 58.68% |
| ADBE240517P00525000 | 2024-05-10 3:03PM EDT | 525.00 | 40.86 | 39.85 | 46.55 | +4.85 | +13.47% | 163 | 54 | 62.94% |
| ADBE240517P00530000 | 2024-05-09 2:55PM EDT | 530.00 | 50.25 | 44.10 | 51.50 | 0.00 | - | 70 | 7 | 67.04% |
| ADBE240517P00535000 | 2024-05-09 3:50PM EDT | 535.00 | 51.91 | 50.05 | 56.50 | 0.00 | - | 2 | 6 | 71.31% |
| ADBE240517P00540000 | 2024-05-09 3:51PM EDT | 540.00 | 58.05 | 54.20 | 61.50 | 0.00 | - | 76 | 13 | 75.45% |
| ADBE240517P00545000 | 2024-05-09 3:50PM EDT | 545.00 | 61.92 | 59.85 | 66.50 | 0.00 | - | 1 | 2 | 79.49% |
| ADBE240517P00550000 | 2024-05-10 2:47PM EDT | 550.00 | 64.30 | 64.00 | 71.50 | -2.64 | -3.94% | 70 | 10 | 83.45% |
| ADBE240517P00555000 | 2024-05-10 3:03PM EDT | 555.00 | 71.00 | 68.75 | 76.45 | -3.55 | -4.76% | 39 | 9 | 86.96% |
| ADBE240517P00560000 | 2024-05-09 3:50PM EDT | 560.00 | 77.03 | 73.90 | 81.50 | 0.00 | - | 3 | 4 | 91.08% |
| ADBE240517P00565000 | 2024-05-10 3:03PM EDT | 565.00 | 81.20 | 78.95 | 86.45 | -0.85 | -1.04% | 117 | 15 | 94.41% |
| ADBE240517P00570000 | 2024-05-09 3:50PM EDT | 570.00 | 87.52 | 86.10 | 91.50 | 0.00 | - | 2 | 2 | 73.07% |
| ADBE240517P00575000 | 2024-05-10 3:53PM EDT | 575.00 | 93.66 | 88.75 | 96.50 | +1.12 | +1.21% | 4 | 4 | 101.95% |
| ADBE240517P00580000 | 2024-05-10 3:53PM EDT | 580.00 | 98.68 | 94.05 | 101.50 | -0.72 | -0.72% | 98 | 10 | 52.34% |
| ADBE240517P00585000 | 2024-05-02 3:52PM EDT | 585.00 | 109.12 | 100.60 | 106.50 | 0.00 | - | 2 | 2 | 77.93% |
| ADBE240517P00590000 | 2024-05-08 3:35PM EDT | 590.00 | 101.91 | 103.90 | 111.50 | 0.00 | - | 11 | 2 | 112.23% |
| ADBE240517P00595000 | 2024-05-10 3:03PM EDT | 595.00 | 113.50 | 108.70 | 116.50 | +3.70 | +3.37% | 97 | 11 | 115.54% |
| ADBE240517P00600000 | 2024-05-02 3:52PM EDT | 600.00 | 124.27 | 114.20 | 121.50 | 0.00 | - | 2 | 2 | 66.21% |
| ADBE240517P00605000 | 2024-05-10 2:47PM EDT | 605.00 | 123.00 | 119.85 | 126.50 | -1.55 | -1.24% | 70 | 10 | 80.47% |
| ADBE240517P00610000 | 2024-04-08 3:18PM EDT | 610.00 | 126.10 | 119.65 | 124.35 | 0.00 | - | 673 | 0 | 0.00% |
| ADBE240517P00615000 | 2024-05-10 3:54PM EDT | 615.00 | 133.49 | 128.70 | 136.50 | +6.83 | +5.39% | 1 | 2 | 128.27% |
| ADBE240517P00620000 | 2024-05-10 3:25PM EDT | 620.00 | 137.33 | 133.70 | 141.50 | -1.77 | -1.27% | 51 | 9 | 131.34% |
| ADBE240517P00625000 | 2024-04-17 3:49PM EDT | 625.00 | 149.15 | 138.70 | 145.90 | 0.00 | - | 9 | 0 | 128.89% |
| ADBE240517P00630000 | 2024-05-10 3:23PM EDT | 630.00 | 147.46 | 144.85 | 151.50 | +2.51 | +1.73% | 24 | 7 | 92.29% |
| ADBE240517P00635000 | 2024-05-06 3:45PM EDT | 635.00 | 141.80 | 149.80 | 156.50 | 0.00 | - | 7 | 0 | 93.75% |
| ADBE240517P00640000 | 2024-04-01 2:40PM EDT | 640.00 | 139.73 | 161.10 | 167.95 | 0.00 | - | 2 | 0 | 166.85% |
| ADBE240517P00645000 | 2024-03-28 3:48PM EDT | 645.00 | 140.09 | 163.10 | 170.70 | 0.00 | - | 2 | 0 | 149.60% |
| ADBE240517P00650000 | 2024-03-21 3:17PM EDT | 650.00 | 139.85 | 180.00 | 189.00 | 0.00 | - | 2 | 0 | 230.97% |
| 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 | 2024-05-10 3:08PM EDT | 665.00 | 182.80 | 179.00 | 186.50 | +4.45 | +2.50% | 1 | 0 | 81.45% |
| 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 | 199.88% |
| ADBE240517P00690000 | 2024-03-25 3:59PM EDT | 690.00 | 182.63 | 210.35 | 215.25 | 0.00 | - | 52 | 0 | 182.26% |
| ADBE240517P00700000 | 2024-03-14 1:19PM EDT | 700.00 | 134.15 | 223.25 | 227.80 | 0.00 | - | 1 | 0 | 209.03% |
| ADBE240517P00710000 | 2024-05-08 3:57PM EDT | 710.00 | 222.01 | 223.70 | 231.45 | 0.00 | - | - | 0 | 179.64% |
| ADBE240517P00720000 | 2024-03-15 10:54AM EDT | 720.00 | 225.50 | 244.00 | 247.80 | 0.00 | - | 1 | 0 | 222.50% |
| ADBE240517P00725000 | 2024-03-25 3:57PM EDT | 725.00 | 217.80 | 245.80 | 250.40 | 0.00 | - | - | 0 | 202.78% |
| ADBE240517P00730000 | 2024-03-25 3:52PM EDT | 730.00 | 222.00 | 250.70 | 255.20 | 0.00 | - | - | 0 | 203.88% |
| ADBE240517P00735000 | 2024-03-25 3:55PM EDT | 735.00 | 227.42 | 255.70 | 260.40 | 0.00 | - | - | 0 | 207.21% |
| ADBE240517P00740000 | 2024-03-25 3:50PM EDT | 740.00 | 232.10 | 261.40 | 265.40 | 0.00 | - | - | 0 | 212.74% |
| ADBE240517P00760000 | 2024-03-14 11:14AM EDT | 760.00 | 186.87 | 284.00 | 287.85 | 0.00 | - | 2 | 0 | 242.93% |
| ADBE240517P00770000 | 2024-03-13 3:03PM EDT | 770.00 | 191.74 | 294.00 | 297.80 | 0.00 | - | - | 0 | 247.56% |
| 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 | 253.81% |
| ADBE240517P00790000 | 2024-03-13 3:01PM EDT | 790.00 | 209.73 | 312.50 | 319.35 | 0.00 | - | - | 0 | 257.09% |
| ADBE240517P00860000 | 2024-03-14 11:14AM EDT | 860.00 | 285.97 | 383.25 | 388.35 | 0.00 | - | 2 | 0 | 286.23% |
| ADBE240517P00880000 | 2024-05-08 3:59PM EDT | 880.00 | 391.82 | 393.65 | 401.45 | 0.00 | - | - | 0 | 250.22% |
| ADBE240517P00900000 | 2024-05-08 3:58PM EDT | 900.00 | 411.91 | 413.65 | 421.45 | 0.00 | - | 8 | 0 | 257.28% |
| ADBE240517P00920000 | 2024-05-08 3:57PM EDT | 920.00 | 431.11 | 433.65 | 441.35 | 0.00 | - | - | 0 | 262.79% |
| ADBE240517P00940000 | 2024-05-08 3:59PM EDT | 940.00 | 451.83 | 453.65 | 461.40 | 0.00 | - | - | 0 | 270.09% |
© 2024 Yahoo. All rights reserved.