Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240816C00340000 | 2024-06-04 2:36PM EDT | 340.00 | 112.90 | 193.00 | 197.85 | 0.00 | - | 2 | 2 | 63.06% |
| ADBE240816C00350000 | 2024-06-06 10:36AM EDT | 350.00 | 120.30 | 182.80 | 187.80 | 0.00 | - | 1 | 1 | 58.62% |
| ADBE240816C00360000 | 2024-05-31 10:44AM EDT | 360.00 | 84.92 | 173.20 | 178.35 | 0.00 | - | 1 | 1 | 58.46% |
| ADBE240816C00370000 | 2024-05-31 12:41PM EDT | 370.00 | 77.35 | 163.30 | 168.05 | 0.00 | - | 2 | 2 | 54.41% |
| ADBE240816C00375000 | 2024-05-31 3:38PM EDT | 375.00 | 74.15 | 158.35 | 163.85 | 0.00 | - | 2 | 2 | 55.12% |
| ADBE240816C00380000 | 2024-06-17 9:31AM EDT | 380.00 | 148.44 | 153.85 | 158.90 | 0.00 | - | 2 | 4 | 54.79% |
| ADBE240816C00385000 | 2024-06-04 1:10PM EDT | 385.00 | 70.35 | 148.95 | 153.65 | 0.00 | - | 1 | 3 | 52.69% |
| ADBE240816C00390000 | 2024-05-31 11:48AM EDT | 390.00 | 59.79 | 144.10 | 148.60 | 0.00 | - | 1 | 3 | 51.21% |
| ADBE240816C00395000 | 2024-06-17 2:47PM EDT | 395.00 | 126.50 | 138.25 | 143.80 | 0.00 | - | 2 | 195 | 58.72% |
| ADBE240816C00400000 | 2024-06-21 3:37PM EDT | 400.00 | 136.64 | 134.50 | 138.85 | +8.44 | +6.58% | 3 | 207 | 56.97% |
| ADBE240816C00405000 | 2024-05-31 12:41PM EDT | 405.00 | 50.65 | 128.75 | 133.85 | 0.00 | - | 1 | 1 | 55.08% |
| ADBE240816C00410000 | 2024-06-14 9:44AM EDT | 410.00 | 120.65 | 123.65 | 128.65 | 0.00 | - | 2 | 44 | 52.59% |
| ADBE240816C00415000 | 2024-06-20 12:26PM EDT | 415.00 | 118.37 | 119.50 | 124.05 | 0.00 | - | 2 | 6 | 51.91% |
| ADBE240816C00420000 | 2024-06-13 3:21PM EDT | 420.00 | 53.68 | 114.05 | 119.25 | 0.00 | - | 1 | 9 | 50.60% |
| ADBE240816C00425000 | 2024-06-12 1:32PM EDT | 425.00 | 55.00 | 109.20 | 114.35 | 0.00 | - | 2 | 17 | 49.00% |
| ADBE240816C00430000 | 2024-06-17 11:10AM EDT | 430.00 | 84.19 | 104.20 | 109.10 | 0.00 | - | 1 | 31 | 46.47% |
| ADBE240816C00435000 | 2024-06-20 9:36AM EDT | 435.00 | 95.80 | 99.25 | 104.65 | 0.00 | - | 2 | 15 | 46.03% |
| ADBE240816C00440000 | 2024-06-14 3:57PM EDT | 440.00 | 91.00 | 94.25 | 99.80 | 0.00 | - | 24 | 68 | 44.53% |
| ADBE240816C00445000 | 2024-06-20 11:30AM EDT | 445.00 | 89.69 | 89.45 | 94.95 | 0.00 | - | 1 | 40 | 43.01% |
| ADBE240816C00450000 | 2024-06-18 11:04AM EDT | 450.00 | 78.07 | 86.25 | 89.70 | 0.00 | - | 2 | 80 | 40.56% |
| ADBE240816C00455000 | 2024-06-17 11:10AM EDT | 455.00 | 60.40 | 81.85 | 84.25 | 0.00 | - | 2 | 77 | 37.69% |
| ADBE240816C00460000 | 2024-06-21 1:04PM EDT | 460.00 | 76.35 | 76.00 | 78.80 | +0.45 | +0.59% | 27 | 609 | 34.85% |
| ADBE240816C00465000 | 2024-06-21 1:27PM EDT | 465.00 | 72.39 | 72.50 | 75.05 | +1.46 | +2.06% | 12 | 97 | 35.73% |
| ADBE240816C00470000 | 2024-06-21 3:24PM EDT | 470.00 | 69.40 | 68.00 | 70.25 | +7.41 | +11.95% | 19 | 301 | 34.26% |
| ADBE240816C00475000 | 2024-06-20 11:22AM EDT | 475.00 | 61.50 | 63.70 | 65.35 | 0.00 | - | 2 | 136 | 32.56% |
| ADBE240816C00480000 | 2024-06-21 3:18PM EDT | 480.00 | 60.50 | 58.65 | 60.25 | +7.36 | +13.85% | 17 | 563 | 30.47% |
| ADBE240816C00485000 | 2024-06-21 3:19PM EDT | 485.00 | 56.70 | 53.45 | 55.35 | +13.02 | +29.81% | 10 | 388 | 28.74% |
| ADBE240816C00490000 | 2024-06-21 3:18PM EDT | 490.00 | 51.65 | 50.85 | 51.65 | +0.10 | +0.19% | 9 | 397 | 29.00% |
| ADBE240816C00495000 | 2024-06-21 12:49PM EDT | 495.00 | 45.17 | 45.80 | 48.30 | +5.32 | +13.35% | 5 | 49 | 29.55% |
| ADBE240816C00500000 | 2024-06-21 3:37PM EDT | 500.00 | 43.79 | 42.95 | 43.70 | +7.82 | +21.74% | 56 | 542 | 28.01% |
| ADBE240816C00505000 | 2024-06-21 12:45PM EDT | 505.00 | 37.85 | 38.75 | 39.70 | +2.77 | +7.90% | 1 | 43 | 27.24% |
| ADBE240816C00510000 | 2024-06-21 2:24PM EDT | 510.00 | 36.65 | 35.55 | 36.25 | +5.90 | +19.19% | 8 | 683 | 27.05% |
| ADBE240816C00515000 | 2024-06-21 1:27PM EDT | 515.00 | 32.00 | 32.05 | 33.00 | +5.65 | +21.44% | 13 | 130 | 26.92% |
| ADBE240816C00520000 | 2024-06-21 2:37PM EDT | 520.00 | 29.87 | 28.60 | 29.40 | +5.82 | +24.20% | 16 | 486 | 26.14% |
| ADBE240816C00525000 | 2024-06-21 3:15PM EDT | 525.00 | 26.55 | 25.85 | 26.50 | +4.05 | +18.00% | 45 | 408 | 26.04% |
| ADBE240816C00530000 | 2024-06-21 3:15PM EDT | 530.00 | 23.70 | 23.25 | 23.70 | +4.00 | +20.30% | 69 | 457 | 25.84% |
| ADBE240816C00535000 | 2024-06-21 3:32PM EDT | 535.00 | 21.07 | 20.50 | 20.90 | +2.98 | +16.47% | 44 | 137 | 25.42% |
| ADBE240816C00540000 | 2024-06-21 3:32PM EDT | 540.00 | 18.62 | 17.95 | 18.30 | +3.27 | +21.30% | 41 | 513 | 25.03% |
| ADBE240816C00545000 | 2024-06-21 3:01PM EDT | 545.00 | 16.95 | 15.85 | 16.15 | +2.93 | +20.90% | 20 | 229 | 24.95% |
| ADBE240816C00550000 | 2024-06-21 3:26PM EDT | 550.00 | 14.35 | 13.65 | 14.30 | +2.00 | +16.19% | 109 | 532 | 25.02% |
| ADBE240816C00555000 | 2024-06-21 3:00PM EDT | 555.00 | 12.95 | 12.00 | 12.35 | +2.78 | +27.34% | 46 | 66 | 24.75% |
| ADBE240816C00560000 | 2024-06-21 2:02PM EDT | 560.00 | 11.01 | 9.95 | 11.00 | +2.04 | +22.74% | 92 | 323 | 25.02% |
| ADBE240816C00565000 | 2024-06-21 3:10PM EDT | 565.00 | 9.45 | 8.95 | 9.30 | +2.30 | +32.17% | 20 | 53 | 24.63% |
| ADBE240816C00570000 | 2024-06-21 1:44PM EDT | 570.00 | 8.05 | 7.25 | 8.05 | +1.25 | +18.38% | 13 | 183 | 24.63% |
| ADBE240816C00575000 | 2024-06-21 2:52PM EDT | 575.00 | 7.30 | 6.60 | 6.90 | +2.00 | +37.74% | 7 | 62 | 24.57% |
| ADBE240816C00580000 | 2024-06-21 3:06PM EDT | 580.00 | 5.97 | 5.55 | 5.85 | +1.22 | +25.68% | 41 | 231 | 24.46% |
| ADBE240816C00585000 | 2024-06-21 2:04PM EDT | 585.00 | 5.05 | 4.80 | 5.05 | +0.30 | +6.32% | 32 | 32 | 24.56% |
| ADBE240816C00590000 | 2024-06-21 12:02PM EDT | 590.00 | 3.64 | 4.05 | 4.55 | -0.31 | -7.85% | 2 | 75 | 25.04% |
| ADBE240816C00595000 | 2024-06-21 12:41PM EDT | 595.00 | 3.40 | 3.35 | 3.60 | -0.46 | -11.92% | 11 | 21 | 24.48% |
| ADBE240816C00600000 | 2024-06-21 3:37PM EDT | 600.00 | 3.05 | 2.81 | 3.05 | +0.30 | +10.91% | 58 | 637 | 24.51% |
| ADBE240816C00605000 | 2024-06-21 1:12PM EDT | 605.00 | 2.45 | 2.15 | 2.76 | -0.30 | -10.91% | 17 | 8 | 25.01% |
| ADBE240816C00610000 | 2024-06-20 3:43PM EDT | 610.00 | 1.87 | 1.83 | 2.17 | 0.00 | - | 61 | 572 | 24.59% |
| ADBE240816C00615000 | 2024-06-20 3:43PM EDT | 615.00 | 1.57 | 1.55 | 1.84 | 0.00 | - | 3 | 10 | 24.69% |
| ADBE240816C00620000 | 2024-06-20 11:34AM EDT | 620.00 | 1.74 | 1.25 | 1.74 | 0.00 | - | 12 | 196 | 25.41% |
| ADBE240816C00625000 | 2024-06-21 1:50PM EDT | 625.00 | 1.30 | 0.96 | 1.33 | -0.50 | -27.78% | 7 | 14 | 24.94% |
| ADBE240816C00630000 | 2024-06-21 2:33PM EDT | 630.00 | 1.16 | 0.83 | 1.14 | -0.09 | -7.20% | 23 | 123 | 25.11% |
| ADBE240816C00635000 | 2024-06-20 2:23PM EDT | 635.00 | 0.80 | 0.21 | 1.55 | 0.00 | - | 1 | 2 | 27.74% |
| ADBE240816C00640000 | 2024-06-20 12:43PM EDT | 640.00 | 0.73 | 0.59 | 0.95 | -0.07 | -8.75% | 10 | 148 | 26.05% |
| ADBE240816C00650000 | 2024-06-18 2:09PM EDT | 650.00 | 0.38 | 0.46 | 0.78 | -0.37 | -49.33% | 7 | 162 | 26.86% |
| ADBE240816C00660000 | 2024-05-17 3:23PM EDT | 660.00 | 0.89 | 0.25 | 0.90 | 0.00 | - | 3 | 85 | 29.25% |
| ADBE240816C00670000 | 2024-05-28 9:30AM EDT | 670.00 | 0.71 | 0.01 | 0.99 | 0.00 | - | 2 | 11 | 31.43% |
| ADBE240816C00675000 | 2024-05-23 12:32PM EDT | 675.00 | 0.93 | 0.10 | 0.95 | 0.00 | - | - | 5 | 32.03% |
| ADBE240816C00680000 | 2024-06-20 3:40PM EDT | 680.00 | 0.30 | 0.01 | 0.92 | 0.00 | - | 120 | 95 | 32.65% |
| ADBE240816C00690000 | 2024-06-14 1:08PM EDT | 690.00 | 0.33 | 0.01 | 0.87 | 0.00 | - | 40 | 58 | 33.92% |
| ADBE240816C00700000 | 2024-06-20 10:48AM EDT | 700.00 | 0.21 | 0.20 | 0.39 | 0.00 | - | 10 | 511 | 31.40% |
| ADBE240816C00705000 | 2024-06-17 9:30AM EDT | 705.00 | 0.67 | 0.01 | 0.84 | 0.00 | - | 1 | 31 | 36.01% |
| ADBE240816C00710000 | 2024-06-14 10:56AM EDT | 710.00 | 0.23 | 0.01 | 0.41 | 0.00 | - | 24 | 37 | 33.01% |
| ADBE240816C00720000 | 2024-05-31 11:56AM EDT | 720.00 | 0.22 | 0.01 | 0.92 | 0.00 | - | 2 | 6 | 38.79% |
| ADBE240816C00730000 | 2024-05-31 12:02PM EDT | 730.00 | 0.13 | 0.01 | 0.90 | 0.00 | - | 2 | 36 | 40.10% |
| ADBE240816C00740000 | 2024-05-21 1:28PM EDT | 740.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 8 | 31 | 42.90% |
| ADBE240816C00750000 | 2024-06-04 9:43AM EDT | 750.00 | 0.29 | 0.01 | 0.75 | 0.00 | - | 20 | 33 | 41.72% |
| ADBE240816C00760000 | 2024-05-22 11:30AM EDT | 760.00 | 0.20 | 0.01 | 0.86 | 0.00 | - | 1 | 2 | 43.97% |
| ADBE240816C00770000 | 2024-06-18 12:38PM EDT | 770.00 | 0.15 | 0.01 | 0.85 | 0.00 | - | 2 | 81 | 45.22% |
| ADBE240816C00780000 | 2024-06-18 9:35AM EDT | 780.00 | 0.20 | 0.01 | 0.25 | 0.00 | - | 19 | 110 | 39.48% |
| ADBE240816C00790000 | 2024-06-14 9:46AM EDT | 790.00 | 0.10 | 0.01 | 0.84 | 0.00 | - | 3 | 150 | 47.72% |
| ADBE240816C00800000 | 2024-06-14 1:00PM EDT | 800.00 | 0.13 | 0.01 | 0.83 | 0.00 | - | 100 | 225 | 48.88% |
| ADBE240816C00820000 | 2024-05-30 3:12PM EDT | 820.00 | 0.21 | 0.01 | 0.83 | 0.00 | - | 2 | 57 | 51.33% |
| ADBE240816C00840000 | 2024-05-30 3:48PM EDT | 840.00 | 0.08 | 0.01 | 0.82 | 0.00 | - | 4 | 9 | 53.60% |
| ADBE240816C00860000 | 2024-06-18 9:30AM EDT | 860.00 | 0.05 | 0.03 | 0.82 | 0.00 | - | 1 | 24 | 51.22% |
| ADBE240816C00880000 | 2024-06-14 1:44PM EDT | 880.00 | 0.39 | 0.01 | 0.82 | 0.00 | - | 1 | 37 | 53.13% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240816P00235000 | 2024-06-06 12:01PM EDT | 235.00 | 0.28 | 0.01 | 0.82 | 0.00 | - | - | 3 | 89.21% |
| ADBE240816P00240000 | 2024-06-14 1:23PM EDT | 240.00 | 0.10 | 0.01 | 0.23 | 0.00 | - | 3 | 2 | 75.59% |
| ADBE240816P00245000 | 2024-06-06 11:58AM EDT | 245.00 | 0.31 | 0.01 | 0.82 | 0.00 | - | - | 1 | 85.01% |
| ADBE240816P00255000 | 2024-06-06 12:01PM EDT | 255.00 | 0.36 | 0.01 | 0.82 | 0.00 | - | - | 2 | 80.96% |
| ADBE240816P00260000 | 2024-06-18 10:42AM EDT | 260.00 | 0.09 | 0.01 | 0.82 | 0.00 | - | 1 | 2 | 79.00% |
| ADBE240816P00265000 | 2024-06-11 11:30AM EDT | 265.00 | 0.09 | 0.01 | 0.82 | 0.00 | - | - | 1 | 77.05% |
| ADBE240816P00270000 | 2024-06-11 11:30AM EDT | 270.00 | 0.08 | 0.01 | 0.82 | 0.00 | - | 1 | 9 | 75.20% |
| ADBE240816P00275000 | 2024-06-11 11:28AM EDT | 275.00 | 0.15 | 0.01 | 0.83 | 0.00 | - | - | 1 | 73.44% |
| ADBE240816P00280000 | 2024-06-18 3:52PM EDT | 280.00 | 0.12 | 0.01 | 0.12 | 0.00 | - | 2 | 37 | 58.20% |
| ADBE240816P00290000 | 2024-06-21 10:16AM EDT | 290.00 | 0.15 | 0.01 | 0.30 | +0.05 | +50.00% | 1 | 14 | 60.35% |
| ADBE240816P00300000 | 2024-06-20 11:42AM EDT | 300.00 | 0.10 | 0.10 | 0.86 | 0.00 | - | 2 | 1,430 | 65.77% |
| ADBE240816P00305000 | 2024-05-30 3:50PM EDT | 305.00 | 0.77 | 0.01 | 0.86 | 0.00 | - | 2 | 2 | 63.23% |
| ADBE240816P00310000 | 2024-03-25 9:51AM EDT | 310.00 | 1.15 | 0.62 | 1.58 | 0.00 | - | 2 | 79 | 70.65% |
| ADBE240816P00315000 | 2024-06-17 11:24AM EDT | 315.00 | 0.23 | 0.01 | 0.29 | 0.00 | - | 12 | 14 | 52.54% |
| ADBE240816P00320000 | 2024-06-14 11:33AM EDT | 320.00 | 0.17 | 0.01 | 0.88 | 0.00 | - | 1 | 146 | 58.50% |
| ADBE240816P00325000 | 2024-06-17 11:11AM EDT | 325.00 | 0.20 | 0.01 | 0.89 | 0.00 | - | 1 | 3 | 56.98% |
| ADBE240816P00330000 | 2024-06-14 2:21PM EDT | 330.00 | 0.13 | 0.01 | 0.90 | 0.00 | - | 7 | 52 | 55.49% |
| ADBE240816P00335000 | 2024-06-05 10:40AM EDT | 335.00 | 1.16 | 0.01 | 0.90 | 0.00 | - | 1 | 3 | 53.96% |
| ADBE240816P00340000 | 2024-06-20 11:09AM EDT | 340.00 | 0.20 | 0.01 | 0.23 | 0.00 | - | 1 | 16 | 47.95% |
| ADBE240816P00345000 | 2024-06-10 10:24AM EDT | 345.00 | 0.98 | 0.01 | 0.24 | 0.00 | - | 1 | 2 | 46.78% |
| ADBE240816P00350000 | 2024-06-21 10:15AM EDT | 350.00 | 0.01 | 0.01 | 0.25 | -0.44 | -97.78% | 1 | 57 | 45.61% |
| ADBE240816P00355000 | 2024-06-14 11:37AM EDT | 355.00 | 0.16 | 0.01 | 0.26 | 0.00 | - | 7 | 36 | 44.43% |
| ADBE240816P00360000 | 2024-06-21 11:16AM EDT | 360.00 | 0.23 | 0.01 | 0.40 | 0.00 | - | 1 | 80 | 45.63% |
| ADBE240816P00365000 | 2024-06-18 9:52AM EDT | 365.00 | 0.45 | 0.01 | 0.96 | 0.00 | - | 6 | 22 | 50.55% |
| ADBE240816P00370000 | 2024-06-17 10:03AM EDT | 370.00 | 0.38 | 0.05 | 0.97 | 0.00 | - | 16 | 39 | 49.07% |
| ADBE240816P00375000 | 2024-06-21 1:18PM EDT | 375.00 | 0.65 | 0.11 | 0.64 | +0.33 | +103.12% | 2 | 680 | 44.41% |
| ADBE240816P00380000 | 2024-06-20 9:55AM EDT | 380.00 | 0.42 | 0.15 | 0.91 | 0.00 | - | 1 | 95 | 45.48% |
| ADBE240816P00385000 | 2024-06-17 10:04AM EDT | 385.00 | 0.48 | 0.01 | 0.94 | 0.00 | - | 42 | 109 | 44.23% |
| ADBE240816P00390000 | 2024-06-20 1:09PM EDT | 390.00 | 0.33 | 0.01 | 0.97 | 0.00 | - | 1 | 64 | 42.96% |
| ADBE240816P00395000 | 2024-06-20 1:09PM EDT | 395.00 | 0.38 | 0.05 | 1.00 | 0.00 | - | 6 | 36 | 41.70% |
| ADBE240816P00400000 | 2024-06-20 12:43PM EDT | 400.00 | 0.46 | 0.38 | 0.62 | 0.00 | - | 10 | 539 | 37.09% |
| ADBE240816P00405000 | 2024-06-17 12:55PM EDT | 405.00 | 0.70 | 0.21 | 1.07 | 0.00 | - | 28 | 42 | 39.22% |
| ADBE240816P00410000 | 2024-06-21 2:16PM EDT | 410.00 | 0.50 | 0.41 | 0.67 | -0.10 | -16.67% | 6 | 189 | 34.78% |
| ADBE240816P00415000 | 2024-06-17 9:57AM EDT | 415.00 | 0.54 | 0.23 | 1.17 | 0.00 | - | 8 | 86 | 36.91% |
| ADBE240816P00420000 | 2024-06-21 2:27PM EDT | 420.00 | 0.55 | 0.32 | 0.80 | -0.20 | -26.67% | 63 | 522 | 33.05% |
| ADBE240816P00425000 | 2024-06-21 12:30PM EDT | 425.00 | 0.40 | 0.40 | 0.73 | -0.65 | -61.90% | 5 | 72 | 31.15% |
| ADBE240816P00430000 | 2024-06-21 2:00PM EDT | 430.00 | 0.76 | 0.65 | 0.88 | -0.10 | -11.63% | 2 | 203 | 30.82% |
| ADBE240816P00435000 | 2024-06-20 9:45AM EDT | 435.00 | 1.10 | 0.29 | 1.51 | 0.00 | - | 1 | 65 | 32.78% |
| ADBE240816P00440000 | 2024-06-21 1:26PM EDT | 440.00 | 0.95 | 0.90 | 1.30 | -0.05 | -5.00% | 4 | 1,042 | 30.32% |
| ADBE240816P00445000 | 2024-06-21 12:43PM EDT | 445.00 | 1.17 | 0.90 | 1.71 | -0.48 | -29.09% | 5 | 296 | 30.65% |
| ADBE240816P00450000 | 2024-06-21 2:15PM EDT | 450.00 | 1.24 | 1.12 | 1.36 | -0.31 | -20.00% | 14 | 685 | 27.70% |
| ADBE240816P00455000 | 2024-06-21 3:14PM EDT | 455.00 | 1.36 | 1.36 | 1.51 | -0.67 | -33.00% | 27 | 240 | 26.88% |
| ADBE240816P00460000 | 2024-06-21 11:09AM EDT | 460.00 | 1.92 | 1.53 | 1.89 | -0.48 | -20.00% | 10 | 610 | 26.80% |
| ADBE240816P00465000 | 2024-06-21 3:03PM EDT | 465.00 | 1.95 | 1.78 | 2.17 | -0.71 | -26.69% | 724 | 211 | 26.18% |
| ADBE240816P00470000 | 2024-06-21 3:39PM EDT | 470.00 | 2.41 | 2.21 | 2.60 | -1.09 | -31.14% | 60 | 590 | 25.87% |
| ADBE240816P00475000 | 2024-06-21 3:30PM EDT | 475.00 | 2.75 | 2.58 | 2.95 | -1.25 | -31.25% | 43 | 182 | 25.18% |
| ADBE240816P00480000 | 2024-06-21 3:03PM EDT | 480.00 | 3.29 | 3.10 | 3.55 | -2.06 | -38.50% | 36 | 1,302 | 24.94% |
| ADBE240816P00485000 | 2024-06-21 3:06PM EDT | 485.00 | 3.96 | 3.85 | 4.20 | -2.37 | -37.44% | 13 | 124 | 24.59% |
| ADBE240816P00490000 | 2024-06-21 3:09PM EDT | 490.00 | 4.72 | 4.60 | 5.20 | -1.03 | -17.91% | 10 | 537 | 24.71% |
| ADBE240816P00495000 | 2024-06-21 3:07PM EDT | 495.00 | 5.60 | 5.50 | 5.90 | -3.08 | -35.48% | 19 | 98 | 24.05% |
| ADBE240816P00500000 | 2024-06-21 3:19PM EDT | 500.00 | 6.60 | 6.65 | 7.00 | -2.77 | -29.56% | 136 | 770 | 23.87% |
| ADBE240816P00505000 | 2024-06-21 3:28PM EDT | 505.00 | 7.90 | 7.90 | 8.20 | -2.31 | -22.62% | 356 | 85 | 23.61% |
| ADBE240816P00510000 | 2024-06-21 2:54PM EDT | 510.00 | 9.25 | 9.30 | 9.55 | -3.45 | -27.17% | 43 | 158 | 23.34% |
| ADBE240816P00515000 | 2024-06-21 3:39PM EDT | 515.00 | 10.98 | 10.90 | 11.15 | -2.82 | -20.43% | 48 | 118 | 23.18% |
| ADBE240816P00520000 | 2024-06-21 3:39PM EDT | 520.00 | 12.73 | 12.60 | 12.90 | -4.03 | -24.05% | 23 | 123 | 22.97% |
| ADBE240816P00525000 | 2024-06-21 11:38AM EDT | 525.00 | 16.25 | 14.50 | 14.90 | -2.80 | -14.70% | 4 | 114 | 22.83% |
| ADBE240816P00530000 | 2024-06-21 3:39PM EDT | 530.00 | 16.94 | 16.70 | 17.20 | -5.06 | -23.00% | 36 | 157 | 22.80% |
| ADBE240816P00535000 | 2024-06-21 2:47PM EDT | 535.00 | 18.90 | 19.10 | 19.50 | -6.10 | -24.40% | 16 | 72 | 22.53% |
| ADBE240816P00540000 | 2024-06-21 3:36PM EDT | 540.00 | 21.45 | 21.65 | 22.05 | -5.95 | -21.72% | 7 | 89 | 22.31% |
| ADBE240816P00545000 | 2024-06-21 2:25PM EDT | 545.00 | 24.65 | 24.60 | 25.15 | -3.00 | -10.85% | 13 | 11 | 22.50% |
| ADBE240816P00550000 | 2024-06-21 1:51PM EDT | 550.00 | 27.39 | 27.45 | 29.15 | -7.33 | -21.11% | 51 | 83 | 23.56% |
| ADBE240816P00560000 | 2024-06-18 1:16PM EDT | 560.00 | 40.65 | 34.05 | 34.75 | 0.00 | - | 1 | 34 | 21.99% |
| ADBE240816P00570000 | 2024-06-21 10:58AM EDT | 570.00 | 46.30 | 39.85 | 43.30 | -3.50 | -7.03% | 4 | 21 | 23.48% |
| ADBE240816P00575000 | 2024-06-04 10:18AM EDT | 575.00 | 125.70 | 44.40 | 48.45 | 0.00 | - | 5 | 5 | 25.35% |
| ADBE240816P00580000 | 2024-06-14 2:43PM EDT | 580.00 | 57.10 | 48.20 | 51.35 | 0.00 | - | 2 | 2 | 23.56% |
| ADBE240816P00590000 | 2024-04-24 9:54AM EDT | 590.00 | 113.50 | 113.30 | 117.50 | 0.00 | - | 1 | 1 | 95.96% |
| ADBE240816P00600000 | 2024-06-14 2:43PM EDT | 600.00 | 75.40 | 65.75 | 69.15 | 0.00 | - | 2 | 2 | 24.66% |
| ADBE240816P00610000 | 2024-05-07 1:03PM EDT | 610.00 | 114.68 | 150.15 | 153.90 | 0.00 | - | 31 | 0 | 123.20% |
| ADBE240816P00620000 | 2024-06-14 9:52AM EDT | 620.00 | 93.95 | 84.65 | 90.05 | 0.00 | - | 2 | 2 | 31.51% |
| ADBE240816P00630000 | 2024-03-14 9:52AM EDT | 630.00 | 81.89 | 153.15 | 158.65 | 0.00 | - | 1 | 0 | 110.86% |
| ADBE240816P00640000 | 2024-03-14 9:51AM EDT | 640.00 | 88.84 | 163.00 | 168.65 | 0.00 | - | 1 | 0 | 114.03% |
| ADBE240816P00650000 | 2024-05-20 1:33PM EDT | 650.00 | 168.40 | 125.10 | 130.00 | 0.00 | - | 1 | 0 | 53.04% |
| ADBE240816P00660000 | 2024-03-05 4:42PM EDT | 660.00 | 127.30 | 168.45 | 176.75 | 0.00 | - | - | 0 | 103.98% |
| ADBE240816P00670000 | 2024-03-05 4:42PM EDT | 670.00 | 135.14 | 178.90 | 186.75 | 0.00 | - | - | 0 | 107.15% |
| ADBE240816P00680000 | 2024-02-26 12:07PM EDT | 680.00 | 121.30 | 176.65 | 182.70 | 0.00 | - | 6 | 0 | 92.99% |
| ADBE240816P00700000 | 2024-05-08 12:30PM EDT | 700.00 | 207.67 | 232.35 | 236.75 | 0.00 | - | - | 0 | 142.19% |
| ADBE240816P00720000 | 2024-06-14 9:52AM EDT | 720.00 | 193.84 | 184.55 | 190.70 | 0.00 | - | 2 | 0 | 53.56% |
| ADBE240816P00730000 | 2024-05-09 3:50PM EDT | 730.00 | 247.39 | 262.55 | 266.75 | 0.00 | - | 1 | 0 | 150.10% |
| ADBE240816P00740000 | 2024-05-07 1:03PM EDT | 740.00 | 244.34 | 280.40 | 283.90 | 0.00 | - | - | 0 | 161.69% |
| ADBE240816P00780000 | 2024-06-14 9:50AM EDT | 780.00 | 253.40 | 244.85 | 250.70 | 0.00 | - | - | - | 52.31% |
| ADBE240816P00880000 | 2024-06-14 9:50AM EDT | 880.00 | 353.44 | 344.85 | 350.05 | 0.00 | - | - | - | 63.03% |
© 2024 Yahoo. All rights reserved.