Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621C00165000 | 2024-05-20 9:30AM EDT | 165.00 | 318.39 | 353.00 | 362.00 | 0.00 | - | 1 | 3 | 0.00% |
| ADBE240621C00170000 | 2024-06-17 3:44PM EDT | 170.00 | 348.68 | 360.15 | 368.10 | 0.00 | - | 4 | 2 | 981.64% |
| ADBE240621C00175000 | 2023-10-19 3:21PM EDT | 175.00 | 388.10 | 431.20 | 436.75 | 0.00 | - | 1 | 0 | 3,525.20% |
| ADBE240621C00180000 | 2023-03-01 12:00PM EDT | 180.00 | 161.55 | 215.00 | 224.00 | 0.00 | - | - | 1 | 0.00% |
| ADBE240621C00195000 | 2024-03-11 10:28AM EDT | 195.00 | 361.30 | 291.20 | 294.95 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240621C00200000 | 2024-06-21 10:37AM EDT | 200.00 | 327.00 | 330.00 | 338.65 | +47.00 | +16.79% | 1 | 6 | 881.25% |
| ADBE240621C00210000 | 2024-06-14 9:31AM EDT | 210.00 | 322.44 | 320.00 | 328.65 | 0.00 | - | 1 | 2 | 840.23% |
| ADBE240621C00220000 | 2024-03-13 9:44AM EDT | 220.00 | 368.84 | 257.55 | 261.45 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE240621C00230000 | 2023-11-27 4:57PM EDT | 230.00 | 396.97 | 369.55 | 374.50 | 0.00 | - | 2 | 11 | 2,592.43% |
| ADBE240621C00240000 | 2023-11-13 10:57AM EDT | 240.00 | 353.86 | 388.10 | 394.00 | 0.00 | - | 2 | 1 | 3,076.61% |
| ADBE240621C00250000 | 2024-06-21 3:55PM EDT | 250.00 | 285.00 | 279.25 | 288.65 | +50.80 | +21.69% | 1 | 47 | 642.58% |
| ADBE240621C00260000 | 2024-05-08 9:32AM EDT | 260.00 | 232.32 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| ADBE240621C00265000 | 2024-06-14 10:24AM EDT | 265.00 | 262.33 | 264.05 | 271.85 | 0.00 | - | 1 | 1 | 818.85% |
| ADBE240621C00270000 | 2024-04-26 3:32PM EDT | 270.00 | 210.00 | 204.30 | 207.90 | 0.00 | - | 1 | 39 | 0.00% |
| ADBE240621C00280000 | 2024-03-26 3:47PM EDT | 280.00 | 232.40 | 192.95 | 198.70 | 0.00 | - | 1 | 128 | 0.00% |
| ADBE240621C00290000 | 2023-10-12 2:06PM EDT | 290.00 | 283.00 | 316.35 | 322.80 | 0.00 | - | 1 | 43 | 2,159.42% |
| ADBE240621C00300000 | 2024-06-04 3:59PM EDT | 300.00 | 149.45 | 229.35 | 236.40 | 0.00 | - | 1 | 211 | 671.68% |
| ADBE240621C00310000 | 2023-10-12 10:59AM EDT | 310.00 | 274.98 | 298.60 | 303.85 | 0.00 | - | 1 | 48 | 2,023.34% |
| ADBE240621C00320000 | 2024-06-21 3:34PM EDT | 320.00 | 212.51 | 210.00 | 218.65 | +73.36 | +52.72% | 5 | 37 | 487.70% |
| ADBE240621C00330000 | 2024-06-14 2:06PM EDT | 330.00 | 195.74 | 200.25 | 208.55 | 0.00 | - | 1 | 46 | 467.77% |
| ADBE240621C00340000 | 2024-06-12 12:27PM EDT | 340.00 | 130.25 | 189.15 | 197.45 | 0.00 | - | 3 | 150 | 583.69% |
| ADBE240621C00345000 | 2024-06-17 10:29AM EDT | 345.00 | 164.24 | 184.00 | 192.55 | 0.00 | - | 2 | 2 | 571.39% |
| ADBE240621C00350000 | 2024-06-21 9:33AM EDT | 350.00 | 180.00 | 179.00 | 188.65 | +2.00 | +1.12% | 2 | 49 | 363.67% |
| ADBE240621C00355000 | 2024-04-19 9:56AM EDT | 355.00 | 120.00 | 128.60 | 132.50 | 0.00 | - | 2 | 2 | 0.00% |
| ADBE240621C00360000 | 2024-06-12 12:26PM EDT | 360.00 | 110.10 | 169.00 | 177.00 | 0.00 | - | 2 | 760 | 508.01% |
| ADBE240621C00370000 | 2024-06-18 11:03AM EDT | 370.00 | 160.91 | 160.00 | 168.60 | +8.71 | +5.72% | 1 | 88 | 362.30% |
| ADBE240621C00375000 | 2024-05-24 12:26PM EDT | 375.00 | 109.85 | 154.00 | 163.55 | 0.00 | - | 1 | 1 | 304.30% |
| ADBE240621C00380000 | 2024-06-21 12:41PM EDT | 380.00 | 151.00 | 149.00 | 157.45 | +2.72 | +1.83% | 2 | 104 | 463.72% |
| ADBE240621C00385000 | 2024-05-07 3:53PM EDT | 385.00 | 112.50 | 73.10 | 77.40 | 0.00 | - | - | 4 | 0.00% |
| ADBE240621C00390000 | 2024-06-20 9:50AM EDT | 390.00 | 142.59 | 140.15 | 148.65 | 0.00 | - | 1 | 44 | 322.95% |
| ADBE240621C00400000 | 2024-06-21 3:31PM EDT | 400.00 | 132.61 | 130.55 | 138.55 | +4.92 | +3.85% | 13 | 98 | 308.59% |
| ADBE240621C00405000 | 2024-06-18 12:02PM EDT | 405.00 | 117.69 | 125.15 | 133.10 | 0.00 | - | 1 | 3 | 273.24% |
| ADBE240621C00407500 | 2024-06-13 11:08AM EDT | 407.50 | 54.00 | 121.50 | 131.00 | 0.00 | - | 2 | 0 | 237.31% |
| ADBE240621C00410000 | 2024-06-21 1:37PM EDT | 410.00 | 121.95 | 119.45 | 128.65 | +4.81 | +4.11% | 14 | 67 | 257.81% |
| ADBE240621C00415000 | 2024-06-20 12:25PM EDT | 415.00 | 114.23 | 114.00 | 122.55 | 0.00 | - | 2 | 2 | 368.65% |
| ADBE240621C00417500 | 2024-06-14 9:30AM EDT | 417.50 | 114.53 | 113.05 | 121.00 | 0.00 | - | 1 | 1 | 268.36% |
| ADBE240621C00420000 | 2024-06-21 1:04PM EDT | 420.00 | 109.98 | 109.00 | 118.65 | +7.67 | +7.50% | 5 | 185 | 220.70% |
| ADBE240621C00425000 | 2024-06-21 2:35PM EDT | 425.00 | 108.30 | 105.55 | 113.65 | +20.87 | +23.87% | 8 | 48 | 255.27% |
| ADBE240621C00430000 | 2024-06-21 3:34PM EDT | 430.00 | 102.11 | 99.00 | 105.00 | +8.09 | +8.60% | 2 | 102 | 259.62% |
| ADBE240621C00435000 | 2024-06-20 11:38AM EDT | 435.00 | 92.19 | 94.00 | 101.65 | 0.00 | - | 1 | 157 | 294.53% |
| ADBE240621C00437500 | 2024-06-14 11:39AM EDT | 437.50 | 87.68 | 93.05 | 101.15 | 0.00 | - | 3 | 1 | 228.13% |
| ADBE240621C00440000 | 2024-06-20 10:18AM EDT | 440.00 | 89.44 | 89.35 | 95.65 | -0.26 | -0.29% | 1 | 682 | 256.59% |
| ADBE240621C00442500 | 2024-06-21 12:56PM EDT | 442.50 | 87.59 | 87.00 | 95.90 | +4.32 | +5.19% | 1 | 4 | 186.82% |
| ADBE240621C00445000 | 2024-06-20 11:38AM EDT | 445.00 | 82.18 | 85.10 | 93.65 | 0.00 | - | 4 | 92 | 203.13% |
| ADBE240621C00447500 | 2024-06-21 3:41PM EDT | 447.50 | 83.50 | 82.75 | 91.00 | +6.45 | +8.37% | 10 | 14 | 197.95% |
| ADBE240621C00450000 | 2024-06-21 3:16PM EDT | 450.00 | 83.28 | 80.30 | 88.65 | +5.58 | +7.18% | 39 | 1,027 | 196.68% |
| ADBE240621C00452500 | 2024-06-20 11:38AM EDT | 452.50 | 75.18 | 77.00 | 86.00 | 0.00 | - | 1 | 35 | 170.51% |
| ADBE240621C00455000 | 2024-06-21 3:19PM EDT | 455.00 | 78.00 | 75.55 | 83.65 | +8.00 | +11.43% | 4 | 150 | 190.72% |
| ADBE240621C00457500 | 2024-06-20 11:38AM EDT | 457.50 | 70.17 | 74.35 | 81.00 | 0.00 | - | 15 | 182 | 202.88% |
| ADBE240621C00460000 | 2024-06-21 3:44PM EDT | 460.00 | 71.94 | 69.50 | 76.40 | +9.87 | +15.90% | 41 | 825 | 226.27% |
| ADBE240621C00462500 | 2024-06-21 1:44PM EDT | 462.50 | 69.83 | 66.75 | 76.00 | +2.58 | +3.84% | 4 | 230 | 144.82% |
| ADBE240621C00465000 | 2024-06-21 2:20PM EDT | 465.00 | 68.25 | 65.15 | 73.40 | +9.01 | +15.21% | 24 | 579 | 158.20% |
| ADBE240621C00467500 | 2024-06-21 2:04PM EDT | 467.50 | 64.91 | 63.05 | 71.05 | +7.89 | +13.84% | 8 | 153 | 162.65% |
| ADBE240621C00470000 | 2024-06-21 3:47PM EDT | 470.00 | 61.25 | 59.55 | 65.65 | +2.95 | +5.06% | 107 | 664 | 185.89% |
| ADBE240621C00472500 | 2024-06-21 11:18AM EDT | 472.50 | 56.40 | 56.50 | 66.00 | +0.20 | +0.36% | 1 | 236 | 119.34% |
| ADBE240621C00475000 | 2024-06-21 3:48PM EDT | 475.00 | 55.90 | 54.70 | 60.70 | +2.90 | +5.47% | 8 | 436 | 175.20% |
| ADBE240621C00477500 | 2024-06-21 2:24PM EDT | 477.50 | 55.00 | 53.05 | 61.00 | +5.70 | +11.56% | 10 | 241 | 140.92% |
| ADBE240621C00480000 | 2024-06-21 3:37PM EDT | 480.00 | 52.72 | 49.40 | 57.45 | +10.60 | +25.17% | 34 | 1,109 | 194.73% |
| ADBE240621C00482500 | 2024-06-21 3:39PM EDT | 482.50 | 49.53 | 48.00 | 56.00 | +6.05 | +13.91% | 13 | 237 | 129.69% |
| ADBE240621C00485000 | 2024-06-21 3:44PM EDT | 485.00 | 47.32 | 45.00 | 53.65 | +7.32 | +18.30% | 204 | 930 | 119.43% |
| ADBE240621C00487500 | 2024-06-21 2:39PM EDT | 487.50 | 46.00 | 43.05 | 51.15 | +10.00 | +27.78% | 2 | 244 | 121.83% |
| ADBE240621C00490000 | 2024-06-21 3:43PM EDT | 490.00 | 41.99 | 40.15 | 48.65 | +7.14 | +20.49% | 78 | 1,685 | 111.33% |
| ADBE240621C00492500 | 2024-06-21 2:01PM EDT | 492.50 | 39.78 | 36.60 | 44.70 | +4.27 | +12.02% | 2 | 99 | 157.89% |
| ADBE240621C00495000 | 2024-06-21 3:31PM EDT | 495.00 | 38.47 | 35.00 | 43.65 | +10.14 | +35.79% | 21 | 322 | 98.93% |
| ADBE240621C00497500 | 2024-06-21 2:26PM EDT | 497.50 | 35.80 | 33.05 | 41.05 | +11.09 | +44.88% | 1 | 65 | 99.22% |
| ADBE240621C00500000 | 2024-06-21 3:56PM EDT | 500.00 | 34.33 | 32.95 | 35.15 | +10.72 | +45.40% | 164 | 1,927 | 81.20% |
| ADBE240621C00502500 | 2024-06-21 1:26PM EDT | 502.50 | 28.40 | 27.00 | 36.00 | +8.64 | +43.72% | 9 | 108 | 74.80% |
| ADBE240621C00505000 | 2024-06-21 3:23PM EDT | 505.00 | 28.00 | 24.35 | 30.70 | +9.62 | +52.34% | 97 | 1,120 | 103.00% |
| ADBE240621C00507500 | 2024-06-21 12:33PM EDT | 507.50 | 21.59 | 21.90 | 29.70 | +5.22 | +31.89% | 3 | 48 | 117.31% |
| ADBE240621C00510000 | 2024-06-21 3:43PM EDT | 510.00 | 21.86 | 21.40 | 25.25 | +8.39 | +62.29% | 153 | 809 | 83.67% |
| ADBE240621C00512500 | 2024-06-21 3:48PM EDT | 512.50 | 18.53 | 18.20 | 25.00 | +7.05 | +61.41% | 28 | 241 | 57.25% |
| ADBE240621C00515000 | 2024-06-21 3:39PM EDT | 515.00 | 17.00 | 15.75 | 23.00 | +6.72 | +65.37% | 122 | 433 | 57.35% |
| ADBE240621C00517500 | 2024-06-21 1:27PM EDT | 517.50 | 13.42 | 12.45 | 17.50 | +6.62 | +97.35% | 6 | 118 | 61.35% |
| ADBE240621C00520000 | 2024-06-21 3:50PM EDT | 520.00 | 10.00 | 11.85 | 17.00 | +4.73 | +89.75% | 271 | 1,414 | 78.86% |
| ADBE240621C00522500 | 2024-06-21 3:41PM EDT | 522.50 | 9.05 | 8.00 | 13.20 | +5.41 | +148.63% | 207 | 414 | 56.86% |
| ADBE240621C00525000 | 2024-06-21 3:49PM EDT | 525.00 | 5.86 | 6.75 | 9.90 | +3.37 | +135.34% | 1,234 | 1,246 | 40.43% |
| ADBE240621C00527500 | 2024-06-21 3:54PM EDT | 527.50 | 6.02 | 4.15 | 8.05 | +4.29 | +247.98% | 737 | 375 | 40.31% |
| ADBE240621C00530000 | 2024-06-21 3:56PM EDT | 530.00 | 4.53 | 2.99 | 6.40 | +3.42 | +216.46% | 3,691 | 3,005 | 40.26% |
| ADBE240621C00532500 | 2024-06-21 3:51PM EDT | 532.50 | 0.36 | 1.01 | 1.90 | -0.33 | -47.83% | 1,833 | 382 | 12.39% |
| ADBE240621C00535000 | 2024-06-21 3:56PM EDT | 535.00 | 0.25 | 0.14 | 0.42 | -0.15 | -46.88% | 1,364 | 691 | 9.11% |
| ADBE240621C00537500 | 2024-06-21 3:37PM EDT | 537.50 | 0.01 | 0.01 | 0.18 | -0.39 | -97.50% | 609 | 290 | 11.89% |
| ADBE240621C00540000 | 2024-06-21 3:56PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 1,983 | 2,492 | 10.16% |
| ADBE240621C00542500 | 2024-06-21 3:33PM EDT | 542.50 | 0.01 | 0.00 | 0.06 | -0.16 | -94.12% | 91 | 116 | 17.29% |
| ADBE240621C00545000 | 2024-06-21 3:38PM EDT | 545.00 | 0.01 | 0.01 | 0.03 | -0.10 | -90.91% | 164 | 1,511 | 18.95% |
| ADBE240621C00547500 | 2024-06-21 3:31PM EDT | 547.50 | 0.02 | 0.00 | 0.41 | -0.08 | -80.00% | 47 | 157 | 36.48% |
| ADBE240621C00550000 | 2024-06-21 3:53PM EDT | 550.00 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 814 | 3,768 | 25.78% |
| ADBE240621C00552500 | 2024-06-21 12:47PM EDT | 552.50 | 0.04 | 0.01 | 0.03 | -0.05 | -55.56% | 17 | 100 | 29.10% |
| ADBE240621C00555000 | 2024-06-21 3:32PM EDT | 555.00 | 0.02 | 0.00 | 0.08 | -0.01 | -33.33% | 76 | 445 | 37.11% |
| ADBE240621C00557500 | 2024-06-21 3:37PM EDT | 557.50 | 0.01 | 0.00 | 0.03 | -0.10 | -90.91% | 17 | 522 | 35.55% |
| ADBE240621C00560000 | 2024-06-21 3:52PM EDT | 560.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 79 | 1,470 | 38.67% |
| ADBE240621C00562500 | 2024-06-21 3:48PM EDT | 562.50 | 0.02 | 0.01 | 0.03 | -0.41 | -95.35% | 69 | 655 | 41.80% |
| ADBE240621C00565000 | 2024-06-21 3:32PM EDT | 565.00 | 0.01 | 0.01 | 0.02 | -0.21 | -95.45% | 102 | 250 | 42.97% |
| ADBE240621C00567500 | 2024-06-21 10:31AM EDT | 567.50 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 12 | 59 | 50.78% |
| ADBE240621C00570000 | 2024-06-21 3:54PM EDT | 570.00 | 0.01 | 0.00 | 0.03 | -0.06 | -66.67% | 109 | 759 | 50.78% |
| ADBE240621C00572500 | 2024-06-21 9:34AM EDT | 572.50 | 0.08 | 0.00 | 0.04 | 0.00 | - | 1 | 20 | 51.56% |
| ADBE240621C00575000 | 2024-06-21 1:43PM EDT | 575.00 | 0.01 | 0.01 | 0.10 | -0.05 | -83.33% | 80 | 992 | 60.94% |
| ADBE240621C00577500 | 2024-06-21 3:14PM EDT | 577.50 | 0.01 | 0.00 | 0.02 | -0.19 | -95.00% | 31 | 14 | 53.13% |
| ADBE240621C00580000 | 2024-06-21 3:33PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 23 | 492 | 53.13% |
| ADBE240621C00582500 | 2024-06-21 2:35PM EDT | 582.50 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 5 | 4 | 64.06% |
| ADBE240621C00585000 | 2024-06-21 3:04PM EDT | 585.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 17 | 140 | 65.23% |
| ADBE240621C00587500 | 2024-06-18 12:38PM EDT | 587.50 | 0.07 | 0.00 | 0.41 | 0.00 | - | 1 | 6 | 90.63% |
| ADBE240621C00590000 | 2024-06-21 11:37AM EDT | 590.00 | 0.08 | 0.00 | 0.10 | +0.06 | +300.00% | 9 | 544 | 77.73% |
| ADBE240621C00592500 | 2024-06-20 3:22PM EDT | 592.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 5 | 2 | 64.06% |
| ADBE240621C00595000 | 2024-06-21 3:43PM EDT | 595.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 25 | 224 | 75.78% |
| ADBE240621C00600000 | 2024-06-21 2:28PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 54 | 2,345 | 71.88% |
| ADBE240621C00602500 | 2024-06-21 10:04AM EDT | 602.50 | 0.03 | 0.00 | 0.02 | -0.20 | -86.96% | 20 | 2 | 78.13% |
| ADBE240621C00605000 | 2024-06-21 9:54AM EDT | 605.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 8 | 91 | 81.25% |
| ADBE240621C00610000 | 2024-06-21 9:53AM EDT | 610.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 11 | 628 | 117.38% |
| ADBE240621C00615000 | 2024-06-21 9:53AM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 60 | 84.38% |
| ADBE240621C00620000 | 2024-06-21 2:42PM EDT | 620.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 23 | 1,157 | 90.63% |
| ADBE240621C00625000 | 2024-06-20 3:42PM EDT | 625.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 52 | 264 | 106.25% |
| ADBE240621C00630000 | 2024-06-21 1:58PM EDT | 630.00 | 0.02 | 0.00 | 0.29 | +0.01 | +100.00% | 74 | 1,428 | 137.11% |
| ADBE240621C00635000 | 2024-06-14 2:22PM EDT | 635.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 64 | 67 | 125.00% |
| ADBE240621C00640000 | 2024-06-20 10:19AM EDT | 640.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 100 | 924 | 154.69% |
| ADBE240621C00645000 | 2024-06-20 10:20AM EDT | 645.00 | 0.01 | 0.00 | 1.06 | 0.00 | - | 71 | 112 | 184.77% |
| ADBE240621C00650000 | 2024-06-21 11:04AM EDT | 650.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 552 | 121.88% |
| ADBE240621C00655000 | 2024-06-20 9:34AM EDT | 655.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 6 | 171.29% |
| ADBE240621C00660000 | 2024-06-21 11:04AM EDT | 660.00 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 5 | 532 | 125.00% |
| ADBE240621C00665000 | 2024-06-18 9:51AM EDT | 665.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 57 | 153.91% |
| ADBE240621C00670000 | 2024-06-21 1:14PM EDT | 670.00 | 0.03 | 0.00 | 0.01 | -0.02 | -40.00% | 7 | 167 | 131.25% |
| ADBE240621C00680000 | 2024-06-18 2:43PM EDT | 680.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 752 | 158.59% |
| ADBE240621C00685000 | 2024-05-01 10:09AM EDT | 685.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 298.88% |
| ADBE240621C00690000 | 2024-06-21 10:51AM EDT | 690.00 | 0.06 | 0.00 | 0.41 | -0.22 | -78.57% | 1 | 154 | 208.59% |
| ADBE240621C00695000 | 2024-06-13 12:44PM EDT | 695.00 | 0.06 | 0.00 | 0.85 | 0.00 | - | 1 | 5 | 235.35% |
| ADBE240621C00700000 | 2024-06-21 11:06AM EDT | 700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,107 | 156.25% |
| ADBE240621C00705000 | 2024-04-22 12:29PM EDT | 705.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADBE240621C00710000 | 2024-05-08 11:59AM EDT | 710.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 166 | 219.92% |
| ADBE240621C00720000 | 2024-06-20 10:15AM EDT | 720.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 40 | 219 | 237.89% |
| ADBE240621C00725000 | 2024-04-22 12:31PM EDT | 725.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADBE240621C00730000 | 2024-06-20 9:37AM EDT | 730.00 | 0.01 | 0.00 | 1.01 | 0.00 | - | 1 | 135 | 278.32% |
| ADBE240621C00740000 | 2024-06-17 3:10PM EDT | 740.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 310 | 181.25% |
| ADBE240621C00750000 | 2024-06-17 9:30AM EDT | 750.00 | 0.74 | - | 0.28 | 0.00 | - | 1 | 4 | 275.78% |
| ADBE240621C00755000 | 2024-06-17 9:30AM EDT | 755.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 193 | 193.75% |
| ADBE240621C00760000 | 2024-06-21 11:13AM EDT | 760.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 846 | 206.25% |
| ADBE240621C00780000 | 2024-06-18 11:57AM EDT | 780.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 382 | 212.50% |
| ADBE240621C00800000 | 2024-06-14 9:30AM EDT | 800.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 1 | 335 | 225.00% |
| ADBE240621C00820000 | 2024-06-14 3:37PM EDT | 820.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 461 | 254.69% |
| ADBE240621C00840000 | 2024-06-14 9:36AM EDT | 840.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 737 | 278.13% |
| ADBE240621C00860000 | 2024-06-14 9:32AM EDT | 860.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 464 | 262.50% |
| ADBE240621C00880000 | 2024-06-10 10:12AM EDT | 880.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 543 | 284.38% |
| ADBE240621C00900000 | 2024-06-21 1:47PM EDT | 900.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 512 | 281.25% |
| ADBE240621C00920000 | 2024-06-21 1:47PM EDT | 920.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 398 | 293.75% |
| ADBE240621C00940000 | 2024-06-21 1:47PM EDT | 940.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 546 | 300.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240621P00165000 | 2024-06-13 3:37PM EDT | 165.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 198 | 662.50% |
| ADBE240621P00170000 | 2024-06-17 9:58AM EDT | 170.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 1 | 90 | 846.88% |
| ADBE240621P00175000 | 2024-06-10 11:51AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 41 | 600.00% |
| ADBE240621P00180000 | 2023-12-13 12:24PM EDT | 180.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 4 | 52 | 696.88% |
| ADBE240621P00185000 | 2024-06-10 10:37AM EDT | 185.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 28 | 646.88% |
| ADBE240621P00190000 | 2024-06-10 10:37AM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 123 | 587.50% |
| ADBE240621P00195000 | 2024-06-10 1:03PM EDT | 195.00 | 0.01 | 0.00 | 1.05 | 0.00 | - | 2 | 18 | 839.84% |
| ADBE240621P00200000 | 2024-06-13 3:57PM EDT | 200.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 1 | 104 | 814.84% |
| ADBE240621P00210000 | 2024-06-13 12:37PM EDT | 210.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 92 | 606.25% |
| ADBE240621P00220000 | 2024-06-13 1:00PM EDT | 220.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 72 | 495 | 578.13% |
| ADBE240621P00230000 | 2024-06-13 1:37PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 607 | 518.75% |
| ADBE240621P00240000 | 2024-06-17 1:24PM EDT | 240.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 185 | 543.75% |
| ADBE240621P00250000 | 2024-06-18 12:54PM EDT | 250.00 | 0.01 | 0.00 | 0.86 | 0.00 | - | 1 | 193 | 628.52% |
| ADBE240621P00255000 | 2024-05-30 10:40AM EDT | 255.00 | 0.03 | 0.00 | 0.86 | 0.00 | - | 1 | 1 | 613.28% |
| ADBE240621P00260000 | 2024-06-13 3:53PM EDT | 260.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 3 | 63 | 473.44% |
| ADBE240621P00265000 | 2024-05-30 10:40AM EDT | 265.00 | 0.03 | 0.00 | 0.86 | 0.00 | - | 1 | 1 | 583.98% |
| ADBE240621P00270000 | 2024-05-20 10:58AM EDT | 270.00 | 0.12 | 0.00 | 4.30 | 0.00 | - | 1 | 116 | 730.86% |
| ADBE240621P00275000 | 2024-06-03 11:01AM EDT | 275.00 | 0.06 | 0.00 | 0.86 | 0.00 | - | 1 | 9 | 555.47% |
| ADBE240621P00280000 | 2024-06-13 3:05PM EDT | 280.00 | 0.10 | 0.00 | 0.99 | 0.00 | - | 2 | 209 | 551.95% |
| ADBE240621P00285000 | 2024-05-07 9:35AM EDT | 285.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 493.36% |
| ADBE240621P00290000 | 2024-06-13 9:50AM EDT | 290.00 | 0.12 | 0.00 | 0.41 | 0.00 | - | 27 | 936 | 469.53% |
| ADBE240621P00295000 | 2024-06-13 10:10AM EDT | 295.00 | 0.23 | 0.00 | 0.99 | 0.00 | - | 1 | 13 | 511.33% |
| ADBE240621P00300000 | 2024-06-17 2:46PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 364 | 318.75% |
| ADBE240621P00310000 | 2024-06-14 3:42PM EDT | 310.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 90 | 655 | 364.06% |
| ADBE240621P00320000 | 2024-06-17 3:54PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 381 | 287.50% |
| ADBE240621P00325000 | 2024-06-17 3:41PM EDT | 325.00 | 0.01 | 0.00 | 1.03 | 0.00 | - | 2 | 21 | 437.70% |
| ADBE240621P00330000 | 2024-06-17 10:12AM EDT | 330.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 619 | 281.25% |
| ADBE240621P00335000 | 2024-06-14 3:02PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 41 | 262.50% |
| ADBE240621P00337500 | 2024-06-14 3:02PM EDT | 337.50 | 0.01 | - | 0.01 | 0.00 | - | - | 1 | 268.75% |
| ADBE240621P00340000 | 2024-06-17 9:36AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 876 | 250.00% |
| ADBE240621P00342500 | 2024-06-14 3:01PM EDT | 342.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 150 | 262.50% |
| ADBE240621P00345000 | 2024-06-03 10:06AM EDT | 345.00 | 0.57 | 0.00 | 0.86 | 0.00 | - | 15 | 18 | 380.47% |
| ADBE240621P00350000 | 2024-06-17 9:51AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 455 | 237.50% |
| ADBE240621P00355000 | 2024-06-17 9:52AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 121 | 231.25% |
| ADBE240621P00357500 | 2024-06-17 10:45AM EDT | 357.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 112 | 225.00% |
| ADBE240621P00360000 | 2024-06-18 10:09AM EDT | 360.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,404 | 234.38% |
| ADBE240621P00362500 | 2024-06-14 10:37AM EDT | 362.50 | 0.01 | 0.00 | 0.86 | 0.00 | - | 2 | 4 | 341.80% |
| ADBE240621P00365000 | 2024-06-21 9:49AM EDT | 365.00 | 0.01 | 0.00 | 0.07 | -0.03 | -75.00% | 1 | 331 | 253.13% |
| ADBE240621P00367500 | 2024-06-14 9:44AM EDT | 367.50 | 0.01 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 340.82% |
| ADBE240621P00370000 | 2024-06-20 2:45PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,152 | 206.25% |
| ADBE240621P00372500 | 2024-06-17 1:59PM EDT | 372.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 18 | 206.25% |
| ADBE240621P00375000 | 2024-06-17 1:59PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 193 | 431 | 200.00% |
| ADBE240621P00377500 | 2024-06-17 9:44AM EDT | 377.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 5 | 220.31% |
| ADBE240621P00380000 | 2024-06-20 10:01AM EDT | 380.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 19 | 611 | 215.63% |
| ADBE240621P00382500 | 2024-06-14 1:53PM EDT | 382.50 | 0.11 | 0.00 | 0.04 | 0.00 | - | 2 | 5 | 212.50% |
| ADBE240621P00385000 | 2024-06-21 1:41PM EDT | 385.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 2 | 237 | 187.50% |
| ADBE240621P00387500 | 2024-06-17 10:57AM EDT | 387.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 12 | 204.69% |
| ADBE240621P00390000 | 2024-06-21 1:41PM EDT | 390.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 1,138 | 201.56% |
| ADBE240621P00392500 | 2024-06-20 11:54AM EDT | 392.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 32 | 196.88% |
| ADBE240621P00395000 | 2024-06-21 2:53PM EDT | 395.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 259 | 237.89% |
| ADBE240621P00397500 | 2024-06-20 9:49AM EDT | 397.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 53 | 189.06% |
| ADBE240621P00400000 | 2024-06-21 1:52PM EDT | 400.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1,534 | 185.94% |
| ADBE240621P00402500 | 2024-06-18 9:30AM EDT | 402.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 145 | 182.81% |
| ADBE240621P00405000 | 2024-06-20 11:12AM EDT | 405.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 265 | 159.38% |
| ADBE240621P00407500 | 2024-06-17 3:28PM EDT | 407.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 465 | 175.00% |
| ADBE240621P00410000 | 2024-06-20 3:01PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 2,144 | 153.13% |
| ADBE240621P00412500 | 2024-06-20 3:01PM EDT | 412.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 9 | 46 | 176.56% |
| ADBE240621P00415000 | 2024-06-21 3:05PM EDT | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 821 | 146.88% |
| ADBE240621P00417500 | 2024-06-18 3:58PM EDT | 417.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 31 | 74 | 160.94% |
| ADBE240621P00420000 | 2024-06-20 10:49AM EDT | 420.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 32 | 2,231 | 140.63% |
| ADBE240621P00422500 | 2024-06-20 9:53AM EDT | 422.50 | 0.09 | 0.00 | 0.04 | 0.00 | - | 19 | 48 | 153.13% |
| ADBE240621P00425000 | 2024-06-21 12:13PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,401 | 131.25% |
| ADBE240621P00427500 | 2024-06-20 10:19AM EDT | 427.50 | 0.01 | 0.00 | 0.66 | 0.00 | - | 200 | 221 | 201.76% |
| ADBE240621P00430000 | 2024-06-21 1:56PM EDT | 430.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 1,462 | 125.00% |
| ADBE240621P00432500 | 2024-06-20 3:12PM EDT | 432.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 101 | 479 | 139.06% |
| ADBE240621P00435000 | 2024-06-21 2:38PM EDT | 435.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 800 | 128.13% |
| ADBE240621P00437500 | 2024-06-20 12:33PM EDT | 437.50 | 0.01 | 0.00 | 1.05 | 0.00 | - | 1 | 30 | 197.46% |
| ADBE240621P00440000 | 2024-06-21 2:38PM EDT | 440.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 1,088 | 120.31% |
| ADBE240621P00442500 | 2024-06-20 3:47PM EDT | 442.50 | 0.01 | 0.00 | 0.88 | 0.00 | - | 2 | 48 | 182.42% |
| ADBE240621P00445000 | 2024-06-21 11:41AM EDT | 445.00 | 0.03 | 0.00 | 0.11 | +0.02 | +200.00% | 10 | 336 | 134.77% |
| ADBE240621P00447500 | 2024-06-17 3:59PM EDT | 447.50 | 0.01 | 0.00 | 0.01 | -0.26 | -96.30% | 5 | 45 | 106.25% |
| ADBE240621P00450000 | 2024-06-21 2:09PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 2,501 | 103.13% |
| ADBE240621P00452500 | 2024-06-21 10:21AM EDT | 452.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 5 | 138 | 98.44% |
| ADBE240621P00455000 | 2024-06-21 2:43PM EDT | 455.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 16 | 1,210 | 96.88% |
| ADBE240621P00457500 | 2024-06-21 3:09PM EDT | 457.50 | 0.01 | 0.00 | 0.06 | -0.10 | -90.91% | 67 | 230 | 108.59% |
| ADBE240621P00460000 | 2024-06-21 10:55AM EDT | 460.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 55 | 1,114 | 98.44% |
| ADBE240621P00462500 | 2024-06-20 9:30AM EDT | 462.50 | 0.74 | 0.00 | 0.04 | 0.00 | - | 2 | 234 | 97.66% |
| ADBE240621P00465000 | 2024-06-21 12:39PM EDT | 465.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 1,543 | 84.38% |
| ADBE240621P00467500 | 2024-06-21 10:06AM EDT | 467.50 | 0.01 | 0.00 | 0.13 | -0.75 | -98.68% | 6 | 181 | 103.13% |
| ADBE240621P00470000 | 2024-06-21 3:07PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 64 | 1,531 | 78.13% |
| ADBE240621P00472500 | 2024-06-21 1:28PM EDT | 472.50 | 0.06 | 0.00 | 0.06 | -0.02 | -25.00% | 15 | 53 | 87.89% |
| ADBE240621P00475000 | 2024-06-21 3:11PM EDT | 475.00 | 0.01 | 0.00 | 0.05 | -0.07 | -87.50% | 68 | 1,447 | 82.81% |
| ADBE240621P00477500 | 2024-06-18 1:11PM EDT | 477.50 | 0.04 | 0.00 | 0.04 | -0.02 | -33.33% | 4 | 64 | 77.34% |
| ADBE240621P00480000 | 2024-06-21 3:45PM EDT | 480.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 287 | 2,959 | 69.53% |
| ADBE240621P00482500 | 2024-06-21 3:49PM EDT | 482.50 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 14 | 226 | 72.66% |
| ADBE240621P00485000 | 2024-06-21 3:16PM EDT | 485.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 116 | 1,292 | 59.38% |
| ADBE240621P00487500 | 2024-06-21 10:39AM EDT | 487.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3 | 241 | 56.25% |
| ADBE240621P00490000 | 2024-06-21 3:36PM EDT | 490.00 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 53 | 2,372 | 57.03% |
| ADBE240621P00492500 | 2024-06-21 3:26PM EDT | 492.50 | 0.02 | 0.00 | 0.11 | -0.03 | -60.00% | 110 | 193 | 64.84% |
| ADBE240621P00495000 | 2024-06-21 2:23PM EDT | 495.00 | 0.03 | 0.00 | 0.03 | -0.04 | -57.14% | 31 | 698 | 53.13% |
| ADBE240621P00497500 | 2024-06-21 1:29PM EDT | 497.50 | 0.01 | 0.00 | 0.07 | -0.06 | -85.71% | 19 | 343 | 54.69% |
| ADBE240621P00500000 | 2024-06-21 3:53PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 459 | 2,375 | 44.53% |
| ADBE240621P00502500 | 2024-06-21 1:54PM EDT | 502.50 | 0.02 | 0.00 | 0.04 | -0.13 | -86.67% | 51 | 384 | 48.44% |
| ADBE240621P00505000 | 2024-06-21 2:31PM EDT | 505.00 | 0.02 | 0.00 | 0.04 | -0.13 | -86.67% | 61 | 545 | 44.92% |
| ADBE240621P00507500 | 2024-06-21 3:26PM EDT | 507.50 | 0.02 | 0.00 | 0.08 | -0.24 | -92.31% | 66 | 273 | 45.31% |
| ADBE240621P00510000 | 2024-06-21 2:39PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | -0.44 | -97.78% | 279 | 1,045 | 32.03% |
| ADBE240621P00512500 | 2024-06-21 3:49PM EDT | 512.50 | 0.01 | 0.00 | 0.01 | -0.48 | -94.12% | 92 | 270 | 28.91% |
| ADBE240621P00515000 | 2024-06-21 3:26PM EDT | 515.00 | 0.01 | 0.00 | 0.04 | -0.84 | -98.82% | 396 | 432 | 30.47% |
| ADBE240621P00517500 | 2024-06-21 3:09PM EDT | 517.50 | 0.03 | 0.00 | 0.03 | -1.22 | -97.60% | 266 | 323 | 25.78% |
| ADBE240621P00520000 | 2024-06-21 3:41PM EDT | 520.00 | 0.02 | 0.00 | 0.03 | -1.98 | -99.00% | 957 | 1,161 | 22.27% |
| ADBE240621P00522500 | 2024-06-21 3:09PM EDT | 522.50 | 0.03 | 0.00 | 0.22 | -3.03 | -99.02% | 546 | 445 | 26.56% |
| ADBE240621P00525000 | 2024-06-21 3:45PM EDT | 525.00 | 0.02 | 0.00 | 0.01 | -4.18 | -99.52% | 689 | 704 | 12.89% |
| ADBE240621P00527500 | 2024-06-21 3:45PM EDT | 527.50 | 0.01 | 0.00 | 0.01 | -5.14 | -99.81% | 521 | 231 | 9.38% |
| ADBE240621P00530000 | 2024-06-21 3:52PM EDT | 530.00 | 0.01 | 0.00 | 0.34 | -7.49 | -99.87% | 1,860 | 639 | 13.14% |
| ADBE240621P00532500 | 2024-06-21 3:54PM EDT | 532.50 | 0.25 | 0.01 | 0.55 | -6.95 | -96.53% | 473 | 41 | 8.51% |
| ADBE240621P00535000 | 2024-06-21 3:32PM EDT | 535.00 | 2.29 | 0.00 | 4.00 | -8.79 | -79.33% | 102 | 43 | 28.32% |
| ADBE240621P00537500 | 2024-06-21 3:43PM EDT | 537.50 | 5.60 | 3.20 | 8.15 | -6.25 | -52.74% | 1 | 3 | 52.76% |
| ADBE240621P00540000 | 2024-06-20 9:50AM EDT | 540.00 | 10.49 | 4.25 | 11.15 | 0.00 | - | 17 | 480 | 66.14% |
| ADBE240621P00542500 | 2024-06-18 10:10AM EDT | 542.50 | 14.14 | 6.10 | 11.25 | 0.00 | - | 4 | 3 | 49.78% |
| ADBE240621P00545000 | 2024-06-18 9:30AM EDT | 545.00 | 29.30 | 10.75 | 13.35 | 0.00 | - | 3 | 9 | 51.86% |
| ADBE240621P00547500 | 2024-06-17 11:10AM EDT | 547.50 | 39.95 | 11.80 | 18.20 | 0.00 | - | 1 | 0 | 84.83% |
| ADBE240621P00550000 | 2024-06-21 12:31PM EDT | 550.00 | 22.07 | 13.45 | 19.30 | -7.98 | -26.56% | 8 | 185 | 76.05% |
| ADBE240621P00552500 | 2024-06-17 9:48AM EDT | 552.50 | 39.00 | 16.25 | 21.95 | 0.00 | - | 2 | 1 | 84.16% |
| ADBE240621P00555000 | 2024-05-22 3:55PM EDT | 555.00 | 73.57 | 19.35 | 25.70 | 0.00 | - | 1 | 4 | 62.31% |
| ADBE240621P00560000 | 2024-06-21 12:26PM EDT | 560.00 | 30.55 | 22.70 | 30.90 | -5.95 | -16.30% | 2 | 269 | 52.83% |
| ADBE240621P00565000 | 2024-06-17 9:34AM EDT | 565.00 | 51.86 | 26.40 | 35.45 | 0.00 | - | 1 | 0 | 126.78% |
| ADBE240621P00570000 | 2024-06-20 2:59PM EDT | 570.00 | 44.05 | 32.85 | 41.00 | 0.00 | - | 193 | 16 | 73.44% |
| ADBE240621P00575000 | 2024-04-02 12:52PM EDT | 575.00 | 78.85 | 97.05 | 102.05 | 0.00 | - | - | 0 | 668.98% |
| ADBE240621P00580000 | 2024-06-20 2:59PM EDT | 580.00 | 53.91 | 41.40 | 50.60 | 0.00 | - | 312 | 82 | 162.18% |
| ADBE240621P00585000 | 2024-06-21 2:10PM EDT | 585.00 | 51.58 | 48.50 | 54.65 | -51.97 | -50.19% | 179 | 0 | 63.28% |
| ADBE240621P00590000 | 2024-06-20 2:59PM EDT | 590.00 | 63.50 | 52.00 | 60.00 | 0.00 | - | 70 | 22 | 173.71% |
| ADBE240621P00595000 | 2024-04-16 10:44AM EDT | 595.00 | 120.97 | 109.65 | 113.80 | 0.00 | - | 2 | 0 | 657.98% |
| ADBE240621P00600000 | 2024-04-30 10:47AM EDT | 600.00 | 128.30 | 141.45 | 146.70 | 0.00 | - | 1 | 0 | 918.49% |
| ADBE240621P00610000 | 2024-06-06 2:36PM EDT | 610.00 | 152.40 | 71.40 | 80.00 | 0.00 | - | 8 | 3 | 211.21% |
| ADBE240621P00615000 | 2024-06-03 3:38PM EDT | 615.00 | 176.03 | 76.40 | 84.90 | 0.00 | - | 1 | 0 | 218.29% |
| ADBE240621P00620000 | 2024-06-20 2:59PM EDT | 620.00 | 94.15 | 82.00 | 90.50 | 0.00 | - | 30 | 9 | 237.72% |
| ADBE240621P00625000 | 2024-06-11 3:53PM EDT | 625.00 | 163.52 | 87.00 | 95.45 | 0.00 | - | 4 | 0 | 245.58% |
| ADBE240621P00630000 | 2024-06-14 10:21AM EDT | 630.00 | 101.95 | 91.40 | 100.80 | 0.00 | - | 1 | 0 | 260.38% |
| ADBE240621P00635000 | 2024-05-22 3:03PM EDT | 635.00 | 152.10 | 96.40 | 105.00 | 0.00 | - | 250 | 0 | 254.05% |
| ADBE240621P00640000 | 2024-06-20 2:41PM EDT | 640.00 | 121.95 | 101.40 | 110.00 | 0.00 | - | 2 | 1 | 262.21% |
| ADBE240621P00645000 | 2024-06-10 3:43PM EDT | 645.00 | 187.39 | 106.90 | 115.70 | 0.00 | - | 1 | 0 | 283.72% |
| ADBE240621P00650000 | 2024-06-20 2:44PM EDT | 650.00 | 131.35 | 112.00 | 120.00 | 0.00 | - | 3 | 2 | 278.08% |
| ADBE240621P00655000 | 2024-06-11 3:47PM EDT | 655.00 | 193.82 | 116.40 | 125.85 | 0.00 | - | 2 | 0 | 302.64% |
| ADBE240621P00660000 | 2024-04-18 2:48PM EDT | 660.00 | 186.63 | 174.60 | 178.85 | 0.00 | - | 2 | 0 | 820.63% |
| ADBE240621P00665000 | 2024-04-16 3:50PM EDT | 665.00 | 188.13 | 179.70 | 183.85 | 0.00 | - | - | 0 | 832.15% |
| ADBE240621P00670000 | 2024-04-16 10:45AM EDT | 670.00 | 196.00 | 184.65 | 188.85 | 0.00 | - | 4 | 0 | 842.82% |
| ADBE240621P00680000 | 2024-03-13 9:38AM EDT | 680.00 | 106.88 | 200.65 | 205.90 | 0.00 | - | 1 | 0 | 925.12% |
| ADBE240621P00690000 | 2024-01-22 2:40PM EDT | 690.00 | 92.75 | 150.30 | 156.25 | 0.00 | - | 11 | 12 | 0.00% |
| ADBE240621P00700000 | 2024-04-08 11:29AM EDT | 700.00 | 218.06 | 204.90 | 210.30 | 0.00 | - | 2 | 0 | 816.65% |
| ADBE240621P00710000 | 2024-04-08 11:27AM EDT | 710.00 | 226.96 | 215.80 | 221.00 | 0.00 | - | 2 | 0 | 843.70% |
| ADBE240621P00720000 | 2024-03-18 11:25AM EDT | 720.00 | 211.13 | 242.20 | 247.75 | 0.00 | - | 2 | 0 | 1,021.46% |
| ADBE240621P00730000 | 2024-03-19 1:07PM EDT | 730.00 | 212.89 | 254.05 | 259.15 | 0.00 | - | 2 | 0 | 1,055.57% |
| ADBE240621P00735000 | 2024-04-10 3:14PM EDT | 735.00 | 248.40 | 249.00 | 256.45 | 0.00 | - | - | 0 | 980.66% |
| ADBE240621P00740000 | 2024-04-10 3:14PM EDT | 740.00 | 253.38 | 253.70 | 261.45 | 0.00 | - | 1 | 0 | 988.23% |
| ADBE240621P00745000 | 2024-04-04 3:53PM EDT | 745.00 | 256.23 | 255.90 | 261.45 | 0.00 | - | 1 | 0 | 959.28% |
| ADBE240621P00750000 | 2024-04-01 3:39PM EDT | 750.00 | 249.16 | 276.40 | 283.25 | 0.00 | - | - | 0 | 1,122.29% |
| ADBE240621P00760000 | 2024-03-28 3:48PM EDT | 760.00 | 255.17 | 279.45 | 284.25 | 0.00 | - | 1 | 0 | 1,064.45% |
| ADBE240621P00780000 | 2024-03-18 11:23AM EDT | 780.00 | 270.80 | 302.15 | 308.40 | 0.00 | - | 2 | 0 | 1,131.02% |
| ADBE240621P00800000 | 2024-03-21 12:51PM EDT | 800.00 | 291.13 | 330.15 | 339.50 | 0.00 | - | 2 | 0 | 1,253.91% |
| ADBE240621P00820000 | 2024-03-18 11:29AM EDT | 820.00 | 310.71 | 342.15 | 348.35 | 0.00 | - | 2 | 0 | 1,194.46% |
| ADBE240621P00840000 | 2023-11-20 3:42PM EDT | 840.00 | 226.00 | 239.65 | 245.80 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240621P00860000 | 2024-03-13 3:43PM EDT | 860.00 | 285.14 | 382.70 | 388.85 | 0.00 | - | 20 | 0 | 1,258.34% |
| ADBE240621P00880000 | 2024-03-13 3:57PM EDT | 880.00 | 305.46 | 403.55 | 408.30 | 0.00 | - | - | 0 | 1,287.61% |
| ADBE240621P00900000 | 2024-03-18 11:25AM EDT | 900.00 | 391.09 | 422.15 | 426.95 | 0.00 | - | 2 | 0 | 1,300.95% |
| ADBE240621P00920000 | 2024-03-18 11:23AM EDT | 920.00 | 410.75 | 442.15 | 446.65 | 0.00 | - | 2 | 0 | 1,325.37% |
| ADBE240621P00940000 | 2024-03-14 11:10AM EDT | 940.00 | 365.80 | 463.55 | 468.00 | 0.00 | - | 2 | 0 | 1,364.01% |
© 2024 Yahoo. All rights reserved.