ADBE - Adobe Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230616C00140000 | 2023-03-08 4:43PM EDT | 140.00 | 207.80 | 238.90 | 245.10 | 0.00 | - | 10 | 10 | 0.00% |
| ADBE230616C00145000 | 2022-12-16 10:38AM EDT | 145.00 | 208.10 | 200.50 | 203.95 | 0.00 | - | 2 | 3 | 0.00% |
| ADBE230616C00155000 | 2023-05-22 12:42PM EDT | 155.00 | 219.30 | 297.00 | 301.50 | 0.00 | - | 1 | 3 | 339.45% |
| ADBE230616C00160000 | 2023-04-27 2:31PM EDT | 160.00 | 213.00 | 253.55 | 258.60 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE230616C00165000 | 2023-05-30 9:53AM EDT | 165.00 | 261.60 | 286.80 | 291.55 | 0.00 | - | - | 1 | 307.81% |
| ADBE230616C00170000 | 2023-04-18 10:49AM EDT | 170.00 | 206.43 | 189.75 | 192.35 | 0.00 | - | 3 | 5 | 0.00% |
| ADBE230616C00175000 | 2022-12-15 1:09PM EDT | 175.00 | 160.05 | 171.70 | 175.35 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE230616C00180000 | 2023-05-22 10:37AM EDT | 180.00 | 193.55 | 271.65 | 276.85 | 0.00 | - | 1 | 2 | 294.73% |
| ADBE230616C00185000 | 2023-05-12 3:50PM EDT | 185.00 | 150.10 | 267.15 | 271.70 | 0.00 | - | 1 | 3 | 306.05% |
| ADBE230616C00195000 | 2022-10-14 10:43AM EDT | 195.00 | 109.60 | 154.30 | 158.10 | 0.00 | - | 1 | 3 | 0.00% |
| ADBE230616C00200000 | 2023-06-09 9:38AM EDT | 200.00 | 259.00 | 251.45 | 256.90 | +39.40 | +17.94% | 10 | 17 | 252.34% |
| ADBE230616C00205000 | 2023-05-31 12:43PM EDT | 205.00 | 210.93 | 246.65 | 251.70 | 0.00 | - | 1 | 1 | 245.31% |
| ADBE230616C00210000 | 2023-03-16 9:31AM EDT | 210.00 | 139.70 | 168.70 | 172.80 | 0.00 | - | 24 | 7 | 0.00% |
| ADBE230616C00215000 | 2023-05-31 9:37AM EDT | 215.00 | 196.80 | 236.45 | 241.95 | 0.00 | - | - | 2 | 235.16% |
| ADBE230616C00220000 | 2023-02-03 1:35PM EDT | 220.00 | 169.68 | 125.75 | 129.35 | 0.00 | - | 2 | 13 | 0.00% |
| ADBE230616C00225000 | 2023-05-09 2:54PM EDT | 225.00 | 119.30 | 212.45 | 216.40 | 0.00 | - | - | 1 | 0.00% |
| ADBE230616C00230000 | 2023-02-28 1:21PM EDT | 230.00 | 99.69 | 152.75 | 156.45 | 0.00 | - | 1 | 7 | 0.00% |
| ADBE230616C00240000 | 2023-05-16 10:08AM EDT | 240.00 | 103.80 | 211.35 | 215.95 | 0.00 | - | 1 | 9 | 284.91% |
| ADBE230616C00245000 | 2023-05-09 9:52AM EDT | 245.00 | 98.60 | 185.20 | 192.40 | 0.00 | - | - | 5 | 0.00% |
| ADBE230616C00250000 | 2023-06-01 2:43PM EDT | 250.00 | 179.05 | 201.65 | 206.25 | 0.00 | - | 2 | 30 | 276.51% |
| ADBE230616C00255000 | 2023-05-25 10:28AM EDT | 255.00 | 130.10 | 196.80 | 201.75 | 0.00 | - | 1 | 1 | 192.58% |
| ADBE230616C00260000 | 2023-05-10 1:47PM EDT | 260.00 | 86.45 | 191.65 | 196.85 | 0.00 | - | 1 | 15 | 184.38% |
| ADBE230616C00265000 | 2023-05-18 3:12PM EDT | 265.00 | 96.35 | 186.30 | 192.10 | 0.00 | - | 1 | 1 | 173.83% |
| ADBE230616C00270000 | 2023-05-30 10:20AM EDT | 270.00 | 151.08 | 181.45 | 187.00 | 0.00 | - | 1 | 33 | 170.70% |
| ADBE230616C00275000 | 2023-05-24 9:36AM EDT | 275.00 | 93.70 | 177.30 | 181.80 | 0.00 | - | 1 | 1 | 186.52% |
| ADBE230616C00280000 | 2023-05-26 10:20AM EDT | 280.00 | 128.65 | 171.95 | 176.15 | 0.00 | - | 1 | 70 | 135.16% |
| ADBE230616C00285000 | 2023-05-24 11:43AM EDT | 285.00 | 79.85 | 167.05 | 171.70 | 0.00 | - | 1 | 4 | 165.33% |
| ADBE230616C00290000 | 2023-06-05 3:56PM EDT | 290.00 | 146.02 | 161.95 | 166.95 | 0.00 | - | 1 | 121 | 163.97% |
| ADBE230616C00295000 | 2023-05-15 10:47AM EDT | 295.00 | 49.00 | 157.20 | 162.10 | 0.00 | - | 1 | 12 | 167.43% |
| ADBE230616C00300000 | 2023-06-07 9:31AM EDT | 300.00 | 135.25 | 152.45 | 156.80 | 0.00 | - | 10 | 428 | 160.74% |
| ADBE230616C00305000 | 2023-05-23 9:44AM EDT | 305.00 | 70.40 | 146.75 | 152.05 | 0.00 | - | 1 | 4 | 145.02% |
| ADBE230616C00310000 | 2023-06-09 10:01AM EDT | 310.00 | 155.17 | 141.60 | 147.05 | +50.15 | +47.75% | 4 | 318 | 135.74% |
| ADBE230616C00315000 | 2023-05-26 11:29AM EDT | 315.00 | 93.60 | 136.80 | 142.00 | 0.00 | - | 1 | 23 | 134.57% |
| ADBE230616C00320000 | 2023-06-09 2:46PM EDT | 320.00 | 136.95 | 131.75 | 137.05 | +16.15 | +13.37% | 11 | 551 | 129.39% |
| ADBE230616C00325000 | 2023-06-08 12:13PM EDT | 325.00 | 114.05 | 126.75 | 132.25 | 0.00 | - | 3 | 32 | 128.61% |
| ADBE230616C00330000 | 2023-06-09 2:51PM EDT | 330.00 | 127.49 | 122.85 | 126.90 | +18.85 | +17.35% | 71 | 503 | 135.55% |
| ADBE230616C00335000 | 2023-06-09 11:11AM EDT | 335.00 | 126.01 | 116.60 | 120.90 | +27.71 | +28.19% | 6 | 67 | 151.42% |
| ADBE230616C00340000 | 2023-06-09 11:00AM EDT | 340.00 | 121.95 | 110.85 | 116.55 | +22.00 | +22.01% | 31 | 948 | 155.37% |
| ADBE230616C00342500 | 2023-06-05 2:29PM EDT | 342.50 | 93.64 | 110.05 | 114.25 | 0.00 | - | 4 | 4 | 115.82% |
| ADBE230616C00345000 | 2023-06-09 2:01PM EDT | 345.00 | 114.80 | 107.30 | 111.85 | +19.80 | +20.84% | 2 | 215 | 110.94% |
| ADBE230616C00347500 | 2023-06-09 10:33AM EDT | 347.50 | 116.54 | 104.60 | 109.50 | +43.75 | +60.10% | 10 | 4 | 107.67% |
| ADBE230616C00350000 | 2023-06-09 11:30AM EDT | 350.00 | 109.00 | 102.05 | 107.25 | +19.75 | +22.13% | 7 | 3,620 | 108.20% |
| ADBE230616C00352500 | 2023-05-31 1:13PM EDT | 352.50 | 67.84 | 99.85 | 104.40 | 0.00 | - | - | 1 | 104.93% |
| ADBE230616C00355000 | 2023-06-09 2:51PM EDT | 355.00 | 102.99 | 97.35 | 100.25 | +23.82 | +30.09% | 20 | 297 | 116.60% |
| ADBE230616C00357500 | 2023-06-09 10:24AM EDT | 357.50 | 107.16 | 95.50 | 99.30 | +27.06 | +33.78% | 1 | 30 | 106.74% |
| ADBE230616C00360000 | 2023-06-09 3:24PM EDT | 360.00 | 98.43 | 92.50 | 97.05 | +21.43 | +27.83% | 15 | 948 | 101.27% |
| ADBE230616C00362500 | 2023-06-05 2:31PM EDT | 362.50 | 73.11 | 90.55 | 94.55 | 0.00 | - | 1 | 36 | 104.64% |
| ADBE230616C00365000 | 2023-06-09 10:53AM EDT | 365.00 | 94.31 | 86.35 | 92.10 | +24.52 | +35.13% | 4 | 334 | 78.81% |
| ADBE230616C00367500 | 2023-06-09 3:03PM EDT | 367.50 | 90.94 | 85.55 | 89.45 | +26.43 | +40.97% | 235 | 57 | 98.41% |
| ADBE230616C00370000 | 2023-06-09 3:57PM EDT | 370.00 | 85.38 | 83.30 | 86.35 | +13.98 | +19.58% | 60 | 1,699 | 92.29% |
| ADBE230616C00372500 | 2023-06-07 3:40PM EDT | 372.50 | 47.73 | 78.85 | 84.85 | 0.00 | - | 16 | 419 | 77.34% |
| ADBE230616C00375000 | 2023-06-09 1:11PM EDT | 375.00 | 81.50 | 76.80 | 82.30 | +15.76 | +23.97% | 11 | 691 | 80.96% |
| ADBE230616C00377500 | 2023-06-09 12:38PM EDT | 377.50 | 80.20 | 75.75 | 79.50 | +32.99 | +69.88% | 1 | 61 | 90.23% |
| ADBE230616C00380000 | 2023-06-09 3:58PM EDT | 380.00 | 75.77 | 73.90 | 77.40 | +15.63 | +25.99% | 18 | 1,292 | 95.43% |
| ADBE230616C00382500 | 2023-06-02 12:24PM EDT | 382.50 | 56.19 | 70.60 | 74.95 | 0.00 | - | 3 | 60 | 87.35% |
| ADBE230616C00385000 | 2023-06-09 1:45PM EDT | 385.00 | 74.30 | 68.65 | 72.25 | +18.53 | +33.23% | 10 | 682 | 87.21% |
| ADBE230616C00387500 | 2023-06-07 1:32PM EDT | 387.50 | 36.79 | 66.05 | 70.40 | 0.00 | - | 2 | 104 | 88.06% |
| ADBE230616C00390000 | 2023-06-09 2:34PM EDT | 390.00 | 69.32 | 64.55 | 65.90 | +18.45 | +36.27% | 19 | 1,010 | 78.66% |
| ADBE230616C00392500 | 2023-06-09 2:12PM EDT | 392.50 | 68.00 | 61.50 | 64.05 | +24.15 | +55.07% | 1 | 131 | 76.73% |
| ADBE230616C00395000 | 2023-06-09 12:36PM EDT | 395.00 | 63.64 | 59.00 | 62.60 | +18.19 | +40.02% | 6 | 856 | 80.60% |
| ADBE230616C00400000 | 2023-06-09 3:38PM EDT | 400.00 | 57.60 | 54.90 | 56.30 | +14.85 | +34.74% | 30 | 1,071 | 72.78% |
| ADBE230616C00405000 | 2023-06-09 3:58PM EDT | 405.00 | 50.48 | 49.85 | 52.85 | +28.65 | +131.24% | 8 | 894 | 74.80% |
| ADBE230616C00410000 | 2023-06-09 2:35PM EDT | 410.00 | 50.28 | 46.40 | 47.40 | +17.87 | +55.14% | 51 | 1,339 | 73.58% |
| ADBE230616C00415000 | 2023-06-09 3:49PM EDT | 415.00 | 43.00 | 41.75 | 43.85 | +14.05 | +48.53% | 14 | 587 | 74.06% |
| ADBE230616C00420000 | 2023-06-09 3:58PM EDT | 420.00 | 37.66 | 37.50 | 39.45 | +11.40 | +43.41% | 76 | 1,118 | 71.94% |
| ADBE230616C00425000 | 2023-06-09 2:58PM EDT | 425.00 | 37.77 | 33.65 | 35.35 | +14.77 | +64.22% | 34 | 650 | 71.17% |
| ADBE230616C00430000 | 2023-06-09 3:59PM EDT | 430.00 | 30.54 | 30.35 | 31.20 | +10.03 | +48.90% | 532 | 2,060 | 70.78% |
| ADBE230616C00435000 | 2023-06-09 3:57PM EDT | 435.00 | 27.05 | 26.95 | 27.80 | +9.90 | +57.73% | 473 | 1,342 | 70.96% |
| ADBE230616C00440000 | 2023-06-09 3:59PM EDT | 440.00 | 24.24 | 24.00 | 24.40 | +9.34 | +62.68% | 1,215 | 2,688 | 71.10% |
| ADBE230616C00445000 | 2023-06-09 3:57PM EDT | 445.00 | 21.00 | 21.15 | 21.70 | +8.25 | +64.71% | 336 | 1,008 | 71.95% |
| ADBE230616C00450000 | 2023-06-09 3:58PM EDT | 450.00 | 18.45 | 18.60 | 19.10 | +7.60 | +70.05% | 783 | 1,441 | 72.58% |
| ADBE230616C00455000 | 2023-06-09 3:59PM EDT | 455.00 | 16.64 | 16.40 | 16.80 | +7.38 | +79.70% | 1,231 | 549 | 73.56% |
| ADBE230616C00460000 | 2023-06-09 3:59PM EDT | 460.00 | 14.70 | 14.40 | 14.85 | +6.85 | +87.26% | 1,839 | 1,064 | 74.73% |
| ADBE230616C00465000 | 2023-06-09 3:55PM EDT | 465.00 | 12.80 | 12.45 | 12.90 | +6.25 | +95.42% | 1,812 | 602 | 75.05% |
| ADBE230616C00470000 | 2023-06-09 3:59PM EDT | 470.00 | 11.20 | 10.90 | 11.35 | +5.65 | +101.80% | 1,742 | 839 | 76.23% |
| ADBE230616C00475000 | 2023-06-09 3:59PM EDT | 475.00 | 9.65 | 9.40 | 9.90 | +4.85 | +101.04% | 1,703 | 652 | 76.90% |
| ADBE230616C00480000 | 2023-06-09 3:59PM EDT | 480.00 | 8.48 | 8.20 | 8.55 | +4.60 | +118.56% | 752 | 947 | 77.70% |
| ADBE230616C00485000 | 2023-06-09 3:59PM EDT | 485.00 | 7.43 | 7.10 | 7.50 | +4.18 | +128.62% | 277 | 419 | 78.72% |
| ADBE230616C00490000 | 2023-06-09 3:59PM EDT | 490.00 | 6.37 | 6.15 | 6.55 | +3.45 | +118.15% | 678 | 373 | 79.69% |
| ADBE230616C00495000 | 2023-06-09 3:58PM EDT | 495.00 | 5.50 | 5.35 | 5.70 | +3.21 | +140.17% | 232 | 153 | 80.66% |
| ADBE230616C00500000 | 2023-06-09 3:59PM EDT | 500.00 | 4.80 | 4.65 | 4.95 | +2.88 | +150.00% | 4,013 | 3,626 | 81.60% |
| ADBE230616C00505000 | 2023-06-09 3:59PM EDT | 505.00 | 4.15 | 4.00 | 4.35 | +2.52 | +154.60% | 2,588 | 839 | 82.57% |
| ADBE230616C00510000 | 2023-06-09 3:58PM EDT | 510.00 | 3.58 | 3.60 | 3.80 | +2.21 | +161.31% | 513 | 314 | 84.03% |
| ADBE230616C00515000 | 2023-06-09 3:59PM EDT | 515.00 | 3.20 | 3.00 | 3.30 | +2.05 | +178.26% | 416 | 2,893 | 84.40% |
| ADBE230616C00520000 | 2023-06-09 3:58PM EDT | 520.00 | 2.75 | 2.61 | 2.88 | +1.72 | +166.99% | 384 | 584 | 85.38% |
| ADBE230616C00525000 | 2023-06-09 3:59PM EDT | 525.00 | 2.40 | 2.27 | 2.52 | +1.57 | +189.16% | 243 | 193 | 86.35% |
| ADBE230616C00530000 | 2023-06-09 3:59PM EDT | 530.00 | 2.16 | 2.00 | 2.40 | +1.40 | +184.21% | 390 | 81 | 88.45% |
| ADBE230616C00535000 | 2023-06-09 3:54PM EDT | 535.00 | 1.84 | 1.69 | 1.94 | +1.19 | +183.08% | 110 | 51 | 88.16% |
| ADBE230616C00540000 | 2023-06-09 3:59PM EDT | 540.00 | 1.65 | 1.47 | 1.69 | +1.10 | +200.00% | 323 | 171 | 89.01% |
| ADBE230616C00545000 | 2023-06-09 3:56PM EDT | 545.00 | 1.41 | 1.28 | 1.51 | +1.06 | +302.86% | 133 | 18 | 90.11% |
| ADBE230616C00550000 | 2023-06-09 3:58PM EDT | 550.00 | 1.21 | 1.14 | 1.27 | +0.73 | +152.08% | 490 | 492 | 90.80% |
| ADBE230616C00555000 | 2023-06-09 3:58PM EDT | 555.00 | 1.09 | 1.01 | 1.14 | +0.86 | +373.91% | 77 | 6 | 92.02% |
| ADBE230616C00560000 | 2023-06-09 3:45PM EDT | 560.00 | 1.03 | 0.86 | 1.07 | +0.73 | +243.33% | 73 | 50 | 93.31% |
| ADBE230616C00565000 | 2023-06-09 3:18PM EDT | 565.00 | 0.90 | 0.79 | 0.93 | +0.63 | +233.33% | 27 | 7 | 94.43% |
| ADBE230616C00570000 | 2023-06-09 3:47PM EDT | 570.00 | 0.80 | 0.75 | 0.78 | +0.63 | +370.59% | 330 | 360 | 95.48% |
| ADBE230616C00580000 | 2023-06-09 3:44PM EDT | 580.00 | 0.63 | 0.59 | 0.69 | +0.48 | +320.00% | 196 | 72 | 98.39% |
| ADBE230616C00590000 | 2023-06-09 3:43PM EDT | 590.00 | 0.50 | 0.40 | 0.53 | +0.40 | +400.00% | 72 | 32 | 98.93% |
| ADBE230616C00600000 | 2023-06-09 3:58PM EDT | 600.00 | 0.40 | 0.38 | 0.42 | +0.32 | +400.00% | 435 | 229 | 101.86% |
| ADBE230616C00610000 | 2023-06-09 1:45PM EDT | 610.00 | 0.31 | 0.24 | 0.36 | +0.25 | +416.67% | 86 | 199 | 102.73% |
| ADBE230616C00620000 | 2023-06-09 1:54PM EDT | 620.00 | 0.33 | 0.25 | 0.33 | +0.25 | +312.50% | 63 | 92 | 107.03% |
| ADBE230616C00630000 | 2023-06-09 3:59PM EDT | 630.00 | 0.21 | 0.14 | 0.31 | +0.18 | +600.00% | 27 | 93 | 108.11% |
| ADBE230616C00640000 | 2023-06-09 3:58PM EDT | 640.00 | 0.14 | 0.10 | 0.16 | +0.09 | +180.00% | 133 | 260 | 105.47% |
| ADBE230616C00660000 | 2023-06-09 2:08PM EDT | 660.00 | 0.15 | 0.01 | 0.20 | +0.09 | +150.00% | 66 | 347 | 111.13% |
| ADBE230616C00680000 | 2023-06-09 3:59PM EDT | 680.00 | 0.10 | 0.08 | 0.13 | +0.07 | +233.33% | 51 | 115 | 118.75% |
| ADBE230616C00700000 | 2023-06-09 3:51PM EDT | 700.00 | 0.09 | 0.05 | 0.09 | +0.08 | +800.00% | 348 | 287 | 121.29% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230616P00140000 | 2023-06-08 9:47AM EDT | 140.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 237 | 295.31% |
| ADBE230616P00145000 | 2023-05-09 12:55PM EDT | 145.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 31 | 363.67% |
| ADBE230616P00150000 | 2023-04-04 2:50PM EDT | 150.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 1 | 50 | 334.38% |
| ADBE230616P00155000 | 2023-04-10 12:49PM EDT | 155.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 2 | 4,075 | 302.34% |
| ADBE230616P00160000 | 2023-05-09 12:55PM EDT | 160.00 | 0.03 | 0.00 | 1.55 | 0.00 | - | 2 | 121 | 382.42% |
| ADBE230616P00165000 | 2023-04-17 10:55AM EDT | 165.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 2 | 60 | 303.91% |
| ADBE230616P00170000 | 2023-05-26 11:10AM EDT | 170.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 27 | 849 | 231.25% |
| ADBE230616P00175000 | 2023-06-09 2:34PM EDT | 175.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 12 | 54 | 231.25% |
| ADBE230616P00180000 | 2023-04-20 2:36PM EDT | 180.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 100 | 257.03% |
| ADBE230616P00185000 | 2023-06-01 12:47PM EDT | 185.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 3 | 528 | 266.41% |
| ADBE230616P00190000 | 2023-05-26 11:09AM EDT | 190.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 233 | 206.25% |
| ADBE230616P00195000 | 2023-06-01 12:46PM EDT | 195.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 3 | 232 | 267.38% |
| ADBE230616P00200000 | 2023-06-09 2:34PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 149 | 614 | 187.50% |
| ADBE230616P00205000 | 2023-06-02 2:15PM EDT | 205.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 30 | 187.50% |
| ADBE230616P00210000 | 2023-06-07 9:34AM EDT | 210.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 24 | 260 | 223.44% |
| ADBE230616P00215000 | 2023-06-08 11:24AM EDT | 215.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 178.13% |
| ADBE230616P00220000 | 2023-06-08 11:25AM EDT | 220.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 578 | 171.88% |
| ADBE230616P00225000 | 2023-06-08 11:24AM EDT | 225.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 44 | 173.44% |
| ADBE230616P00230000 | 2023-06-09 1:37PM EDT | 230.00 | 0.01 | 0.01 | 0.22 | -0.02 | -66.67% | 1 | 583 | 202.73% |
| ADBE230616P00235000 | 2023-06-07 10:08AM EDT | 235.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | 1 | 5 | 200.00% |
| ADBE230616P00240000 | 2023-06-09 1:37PM EDT | 240.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 7 | 563 | 164.84% |
| ADBE230616P00245000 | 2023-06-08 11:29AM EDT | 245.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 91 | 159.38% |
| ADBE230616P00250000 | 2023-06-09 11:02AM EDT | 250.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 5 | 649 | 154.69% |
| ADBE230616P00255000 | 2023-06-09 2:42PM EDT | 255.00 | 0.02 | 0.00 | 0.06 | -0.03 | -60.00% | 2 | 103 | 152.34% |
| ADBE230616P00260000 | 2023-06-09 3:12PM EDT | 260.00 | 0.02 | 0.01 | 0.07 | -0.03 | -60.00% | 25 | 579 | 151.56% |
| ADBE230616P00265000 | 2023-06-09 1:37PM EDT | 265.00 | 0.05 | 0.00 | 0.25 | -0.02 | -28.57% | 1 | 120 | 164.65% |
| ADBE230616P00270000 | 2023-06-09 3:12PM EDT | 270.00 | 0.02 | 0.01 | 0.44 | -0.02 | -50.00% | 9 | 810 | 170.80% |
| ADBE230616P00275000 | 2023-06-09 2:45PM EDT | 275.00 | 0.05 | 0.00 | 0.39 | 0.00 | - | 7 | 328 | 162.50% |
| ADBE230616P00280000 | 2023-06-09 2:35PM EDT | 280.00 | 0.11 | 0.06 | 0.10 | +0.05 | +83.33% | 10 | 702 | 142.19% |
| ADBE230616P00285000 | 2023-06-08 2:03PM EDT | 285.00 | 0.11 | 0.00 | 0.39 | 0.00 | - | 20 | 89 | 151.95% |
| ADBE230616P00290000 | 2023-06-09 1:20PM EDT | 290.00 | 0.05 | 0.05 | 0.13 | -0.04 | -44.44% | 14 | 2,232 | 134.38% |
| ADBE230616P00295000 | 2023-06-09 2:45PM EDT | 295.00 | 0.08 | 0.00 | 0.45 | -0.05 | -38.46% | 1 | 705 | 144.14% |
| ADBE230616P00300000 | 2023-06-09 3:21PM EDT | 300.00 | 0.07 | 0.07 | 0.10 | -0.07 | -50.00% | 188 | 1,910 | 124.22% |
| ADBE230616P00305000 | 2023-06-09 3:52PM EDT | 305.00 | 0.12 | 0.04 | 0.20 | -0.03 | -20.00% | 6 | 256 | 124.22% |
| ADBE230616P00310000 | 2023-06-09 11:36AM EDT | 310.00 | 0.14 | 0.02 | 0.33 | +0.02 | +16.67% | 14 | 1,581 | 125.20% |
| ADBE230616P00315000 | 2023-06-09 2:10PM EDT | 315.00 | 0.10 | 0.10 | 0.35 | -0.08 | -44.44% | 8 | 958 | 124.41% |
| ADBE230616P00320000 | 2023-06-09 3:59PM EDT | 320.00 | 0.14 | 0.13 | 0.16 | -0.05 | -26.32% | 111 | 1,344 | 113.09% |
| ADBE230616P00325000 | 2023-06-09 12:51PM EDT | 325.00 | 0.14 | 0.08 | 0.20 | -0.04 | -22.22% | 21 | 488 | 108.20% |
| ADBE230616P00330000 | 2023-06-09 1:19PM EDT | 330.00 | 0.20 | 0.15 | 0.40 | -0.03 | -13.04% | 66 | 2,097 | 113.18% |
| ADBE230616P00335000 | 2023-06-09 12:53PM EDT | 335.00 | 0.15 | 0.09 | 0.41 | -0.07 | -31.82% | 25 | 603 | 107.03% |
| ADBE230616P00337500 | 2023-06-08 10:53AM EDT | 337.50 | 0.35 | 0.07 | 0.51 | +0.11 | +45.83% | 1 | 65 | 106.93% |
| ADBE230616P00340000 | 2023-06-09 12:11PM EDT | 340.00 | 0.20 | 0.10 | 0.52 | -0.05 | -20.00% | 2 | 2,564 | 105.57% |
| ADBE230616P00342500 | 2023-06-09 3:32PM EDT | 342.50 | 0.30 | 0.06 | 0.46 | -0.03 | -9.09% | 22 | 16 | 100.68% |
| ADBE230616P00345000 | 2023-06-09 2:47PM EDT | 345.00 | 0.25 | 0.12 | 0.52 | -0.05 | -16.67% | 8 | 1,126 | 101.37% |
| ADBE230616P00347500 | 2023-06-09 10:35AM EDT | 347.50 | 0.22 | 0.13 | 0.27 | -0.22 | -50.00% | 2 | 777 | 92.68% |
| ADBE230616P00350000 | 2023-06-09 3:59PM EDT | 350.00 | 0.26 | 0.13 | 0.27 | -0.15 | -36.59% | 106 | 3,473 | 90.53% |
| ADBE230616P00352500 | 2023-06-09 9:30AM EDT | 352.50 | 0.24 | 0.14 | 0.30 | -0.13 | -35.14% | 1 | 110 | 89.45% |
| ADBE230616P00355000 | 2023-06-09 3:10PM EDT | 355.00 | 0.22 | 0.17 | 0.31 | -0.22 | -50.00% | 27 | 383 | 88.28% |
| ADBE230616P00357500 | 2023-06-08 9:30AM EDT | 357.50 | 0.50 | 0.18 | 0.33 | 0.00 | - | 2 | 68 | 86.82% |
| ADBE230616P00360000 | 2023-06-09 3:32PM EDT | 360.00 | 0.20 | 0.19 | 0.34 | -0.30 | -60.00% | 56 | 969 | 85.06% |
| ADBE230616P00362500 | 2023-06-08 3:31PM EDT | 362.50 | 0.42 | 0.22 | 0.38 | -0.15 | -26.32% | 2 | 96 | 84.38% |
| ADBE230616P00365000 | 2023-06-09 3:29PM EDT | 365.00 | 0.28 | 0.24 | 0.41 | -0.26 | -48.15% | 189 | 739 | 83.20% |
| ADBE230616P00367500 | 2023-06-09 12:22PM EDT | 367.50 | 0.34 | 0.27 | 0.43 | -0.21 | -38.18% | 51 | 187 | 81.84% |
| ADBE230616P00370000 | 2023-06-09 3:47PM EDT | 370.00 | 0.31 | 0.31 | 0.46 | -0.37 | -54.41% | 381 | 1,594 | 80.81% |
| ADBE230616P00372500 | 2023-06-09 12:56PM EDT | 372.50 | 0.45 | 0.32 | 0.48 | -0.28 | -38.36% | 5 | 138 | 79.00% |
| ADBE230616P00375000 | 2023-06-09 3:58PM EDT | 375.00 | 0.46 | 0.38 | 0.53 | -0.35 | -43.21% | 104 | 858 | 78.37% |
| ADBE230616P00377500 | 2023-06-09 1:20PM EDT | 377.50 | 0.40 | 0.42 | 0.58 | -0.41 | -50.62% | 307 | 358 | 77.30% |
| ADBE230616P00380000 | 2023-06-09 3:53PM EDT | 380.00 | 0.54 | 0.50 | 0.62 | -0.46 | -46.00% | 420 | 1,378 | 76.47% |
| ADBE230616P00382500 | 2023-06-09 2:55PM EDT | 382.50 | 0.55 | 0.52 | 0.71 | -0.54 | -49.54% | 21 | 251 | 75.39% |
| ADBE230616P00385000 | 2023-06-09 2:40PM EDT | 385.00 | 0.59 | 0.59 | 0.74 | -0.65 | -52.42% | 189 | 631 | 74.07% |
| ADBE230616P00387500 | 2023-06-09 3:28PM EDT | 387.50 | 0.63 | 0.67 | 0.85 | -0.56 | -47.06% | 8 | 121 | 73.56% |
| ADBE230616P00390000 | 2023-06-09 3:53PM EDT | 390.00 | 0.84 | 0.77 | 0.94 | -0.73 | -46.50% | 134 | 583 | 72.83% |
| ADBE230616P00392500 | 2023-06-09 3:38PM EDT | 392.50 | 0.82 | 0.85 | 1.06 | -0.90 | -52.33% | 55 | 191 | 72.00% |
| ADBE230616P00395000 | 2023-06-09 3:59PM EDT | 395.00 | 1.07 | 1.00 | 1.10 | -0.86 | -44.56% | 85 | 350 | 70.92% |
| ADBE230616P00400000 | 2023-06-09 3:58PM EDT | 400.00 | 1.35 | 1.24 | 1.40 | -1.25 | -48.08% | 754 | 947 | 69.41% |
| ADBE230616P00405000 | 2023-06-09 3:56PM EDT | 405.00 | 1.70 | 1.66 | 1.85 | -1.60 | -48.48% | 332 | 364 | 68.96% |
| ADBE230616P00410000 | 2023-06-09 3:58PM EDT | 410.00 | 2.36 | 2.18 | 2.40 | -1.84 | -43.81% | 378 | 1,249 | 68.40% |
| ADBE230616P00415000 | 2023-06-09 3:57PM EDT | 415.00 | 3.05 | 2.85 | 3.15 | -2.27 | -42.67% | 547 | 1,005 | 68.20% |
| ADBE230616P00420000 | 2023-06-09 3:59PM EDT | 420.00 | 4.10 | 3.75 | 4.10 | -2.70 | -39.71% | 464 | 1,727 | 68.36% |
| ADBE230616P00425000 | 2023-06-09 3:59PM EDT | 425.00 | 4.92 | 4.85 | 5.15 | -3.58 | -42.12% | 401 | 446 | 68.24% |
| ADBE230616P00430000 | 2023-06-09 3:56PM EDT | 430.00 | 6.55 | 6.20 | 6.55 | -3.70 | -36.10% | 435 | 949 | 68.64% |
| ADBE230616P00435000 | 2023-06-09 3:55PM EDT | 435.00 | 7.76 | 7.90 | 8.15 | -5.01 | -39.23% | 436 | 857 | 69.24% |
| ADBE230616P00440000 | 2023-06-09 3:59PM EDT | 440.00 | 9.90 | 9.70 | 10.05 | -5.40 | -35.29% | 1,166 | 614 | 69.59% |
| ADBE230616P00445000 | 2023-06-09 3:59PM EDT | 445.00 | 12.05 | 11.85 | 12.20 | -6.75 | -35.90% | 783 | 67 | 70.17% |
| ADBE230616P00450000 | 2023-06-09 3:58PM EDT | 450.00 | 14.78 | 14.25 | 14.80 | -6.49 | -30.51% | 567 | 102 | 71.17% |
| ADBE230616P00455000 | 2023-06-09 3:58PM EDT | 455.00 | 17.50 | 16.95 | 17.35 | -11.60 | -39.86% | 1,087 | 16 | 71.63% |
| ADBE230616P00460000 | 2023-06-09 3:57PM EDT | 460.00 | 20.37 | 19.85 | 20.30 | -8.34 | -29.05% | 656 | 77 | 72.35% |
| ADBE230616P00465000 | 2023-06-09 3:58PM EDT | 465.00 | 23.45 | 23.05 | 23.50 | -9.20 | -28.18% | 309 | 26 | 73.29% |
| ADBE230616P00470000 | 2023-06-09 3:36PM EDT | 470.00 | 25.00 | 26.40 | 27.15 | -10.38 | -29.34% | 123 | 105 | 74.65% |
| ADBE230616P00475000 | 2023-06-09 3:51PM EDT | 475.00 | 29.88 | 29.75 | 30.60 | -9.08 | -23.31% | 21 | 5 | 74.68% |
| ADBE230616P00480000 | 2023-06-09 3:27PM EDT | 480.00 | 30.75 | 33.40 | 34.60 | -13.25 | -30.11% | 17 | 40 | 75.85% |
| ADBE230616P00485000 | 2023-06-09 12:26PM EDT | 485.00 | 34.53 | 37.45 | 38.35 | -29.47 | -46.05% | 7 | 27 | 76.65% |
| ADBE230616P00490000 | 2023-06-08 10:50AM EDT | 490.00 | 55.60 | 41.50 | 42.35 | 0.00 | - | 1 | 4 | 77.34% |
| ADBE230616P00495000 | 2023-06-08 3:13PM EDT | 495.00 | 58.70 | 45.65 | 46.65 | 0.00 | - | 9 | 10 | 78.45% |
| ADBE230616P00500000 | 2023-06-09 3:56PM EDT | 500.00 | 50.62 | 49.95 | 51.10 | -28.89 | -36.34% | 55 | 9 | 79.86% |
| ADBE230616P00505000 | 2023-06-09 10:57AM EDT | 505.00 | 49.25 | 54.10 | 55.30 | -31.67 | -39.14% | 5 | 1 | 79.30% |
| ADBE230616P00510000 | 2023-06-05 12:02PM EDT | 510.00 | 74.20 | 58.30 | 59.70 | 0.00 | - | 1 | 0 | 78.74% |
| ADBE230616P00515000 | 2023-06-09 12:59PM EDT | 515.00 | 61.75 | 62.15 | 64.55 | -16.70 | -21.29% | 2 | 0 | 77.64% |
| ADBE230616P00520000 | 2023-05-02 10:24AM EDT | 520.00 | 149.20 | 100.45 | 101.40 | 0.00 | - | 2 | 0 | 252.21% |
| ADBE230616P00525000 | 2023-01-24 3:32PM EDT | 525.00 | 164.89 | 176.35 | 179.75 | 0.00 | - | 1 | 0 | 571.42% |
| ADBE230616P00530000 | 2023-06-09 12:38PM EDT | 530.00 | 75.04 | 75.40 | 81.15 | -109.82 | -59.41% | 8 | 0 | 89.21% |
| ADBE230616P00535000 | 2023-06-09 12:53PM EDT | 535.00 | 80.55 | 80.05 | 83.90 | -42.30 | -34.43% | 4 | 0 | 77.05% |
| ADBE230616P00540000 | 2023-02-23 2:57PM EDT | 540.00 | 194.88 | 163.50 | 167.85 | 0.00 | - | 2 | 0 | 471.27% |
| ADBE230616P00550000 | 2023-06-09 2:42PM EDT | 550.00 | 93.96 | 94.05 | 99.50 | -17.54 | -15.73% | 3 | 1 | 83.45% |
| ADBE230616P00560000 | 2022-12-12 12:34PM EDT | 560.00 | 224.02 | 215.20 | 218.95 | 0.00 | - | 2 | 0 | 630.02% |
| ADBE230616P00570000 | 2023-06-09 12:51PM EDT | 570.00 | 115.77 | 113.75 | 118.60 | -21.59 | -15.72% | 2 | 0 | 76.76% |
| ADBE230616P00580000 | 2023-05-17 3:24PM EDT | 580.00 | 222.62 | 123.25 | 129.20 | 0.00 | - | 1 | 0 | 84.38% |
| ADBE230616P00590000 | 2022-12-12 12:30PM EDT | 590.00 | 253.36 | 245.15 | 249.15 | 0.00 | - | 30 | 0 | 661.91% |
| ADBE230616P00600000 | 2022-12-12 4:17PM EDT | 600.00 | 263.82 | 255.10 | 258.80 | 0.00 | - | 22 | 0 | 670.95% |
| ADBE230616P00610000 | 2022-12-12 12:28PM EDT | 610.00 | 273.35 | 265.10 | 268.95 | 0.00 | - | 2 | 0 | 680.90% |
| ADBE230616P00620000 | 2022-10-25 11:12AM EDT | 620.00 | 298.56 | 282.70 | 285.80 | 0.00 | - | 20 | 0 | 721.55% |
| ADBE230616P00640000 | 2022-06-17 11:53AM EDT | 640.00 | 281.42 | 262.85 | 266.10 | 0.00 | - | 8 | 0 | 567.85% |
| ADBE230616P00680000 | 2022-04-18 12:07AM EDT | 680.00 | 253.30 | 267.75 | 274.70 | 0.00 | - | - | 2 | 452.35% |
| ADBE230616P00700000 | 2023-05-18 11:06AM EDT | 700.00 | 338.00 | 243.90 | 248.60 | 0.00 | - | 2 | 0 | 139.16% |
© 2023 Yahoo. All rights reserved.