Singapore markets open in 2 hours 58 minutes
Straits Times Index
3,115.08 -1.23 (-0.04%) S&P 500
3,640.47 -78.57 (-2.11%) Dow
29,225.61 -458.13 (-1.54%) Nasdaq
10,737.51 -314.13 (-2.84%) BTC-USD
19,440.37 -175.02 (-0.89%) CMC Crypto 200
444.40 -1.58 (-0.35%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220930C00250000 | 2022-09-23 12:32PM EDT | 250.00 | 33.77 | 27.65 | 29.45 | 0.00 | - | 11 | 5 | 84.86% |
| ADBE220930C00255000 | 2022-09-29 9:45AM EDT | 255.00 | 20.85 | 22.70 | 24.15 | -4.71 | -18.43% | 1 | 1 | 64.84% |
| ADBE220930C00257500 | 2022-09-27 1:01PM EDT | 257.50 | 19.00 | 20.00 | 22.00 | 0.00 | - | 1 | 1 | 62.99% |
| ADBE220930C00260000 | 2022-09-29 12:23PM EDT | 260.00 | 17.55 | 17.75 | 19.20 | -4.90 | -21.83% | 10 | 31 | 55.37% |
| ADBE220930C00262500 | 2022-09-29 10:18AM EDT | 262.50 | 13.60 | 15.30 | 16.85 | -1.05 | -7.17% | 1 | 7 | 53.13% |
| ADBE220930C00265000 | 2022-09-28 11:55AM EDT | 265.00 | 16.24 | 12.90 | 14.40 | 0.00 | - | 3 | 25 | 66.85% |
| ADBE220930C00267500 | 2022-09-28 3:03PM EDT | 267.50 | 14.35 | 10.80 | 11.90 | 0.00 | - | 10 | 29 | 58.20% |
| ADBE220930C00270000 | 2022-09-29 3:32PM EDT | 270.00 | 8.60 | 7.45 | 9.80 | -3.35 | -28.03% | 9 | 35 | 55.96% |
| ADBE220930C00272500 | 2022-09-29 2:22PM EDT | 272.50 | 5.35 | 5.35 | 7.65 | -5.00 | -48.31% | 21 | 30 | 51.12% |
| ADBE220930C00275000 | 2022-09-29 3:56PM EDT | 275.00 | 5.25 | 5.00 | 5.55 | -3.95 | -42.93% | 363 | 100 | 45.29% |
| ADBE220930C00277500 | 2022-09-29 3:55PM EDT | 277.50 | 3.56 | 3.40 | 3.75 | -3.64 | -50.56% | 532 | 174 | 40.97% |
| ADBE220930C00280000 | 2022-09-29 3:59PM EDT | 280.00 | 2.27 | 2.12 | 2.64 | -2.73 | -54.60% | 855 | 570 | 41.80% |
| ADBE220930C00282500 | 2022-09-29 3:56PM EDT | 282.50 | 1.37 | 1.29 | 1.56 | -2.10 | -60.52% | 254 | 236 | 39.28% |
| ADBE220930C00285000 | 2022-09-29 3:56PM EDT | 285.00 | 0.87 | 0.75 | 0.90 | -1.52 | -63.60% | 748 | 1,046 | 38.55% |
| ADBE220930C00287500 | 2022-09-29 3:45PM EDT | 287.50 | 0.43 | 0.46 | 0.55 | -1.36 | -75.98% | 162 | 385 | 39.55% |
| ADBE220930C00290000 | 2022-09-29 3:57PM EDT | 290.00 | 0.27 | 0.22 | 0.29 | -0.69 | -71.87% | 413 | 1,366 | 39.36% |
| ADBE220930C00292500 | 2022-09-29 3:52PM EDT | 292.50 | 0.16 | 0.12 | 0.27 | -0.52 | -76.47% | 341 | 969 | 44.68% |
| ADBE220930C00295000 | 2022-09-29 3:54PM EDT | 295.00 | 0.11 | 0.08 | 0.15 | -0.31 | -73.81% | 152 | 561 | 44.82% |
| ADBE220930C00297500 | 2022-09-29 3:32PM EDT | 297.50 | 0.09 | 0.04 | 0.14 | -0.18 | -66.67% | 48 | 378 | 49.41% |
| ADBE220930C00300000 | 2022-09-29 3:56PM EDT | 300.00 | 0.07 | 0.05 | 0.12 | -0.08 | -53.33% | 907 | 1,551 | 50.20% |
| ADBE220930C00302500 | 2022-09-29 3:47PM EDT | 302.50 | 0.04 | 0.03 | 0.07 | -0.05 | -55.56% | 160 | 706 | 50.78% |
| ADBE220930C00305000 | 2022-09-29 3:59PM EDT | 305.00 | 0.03 | 0.03 | 0.09 | -0.05 | -62.50% | 75 | 922 | 56.45% |
| ADBE220930C00307500 | 2022-09-29 2:06PM EDT | 307.50 | 0.04 | 0.00 | 0.09 | -0.03 | -42.86% | 75 | 229 | 58.59% |
| ADBE220930C00310000 | 2022-09-29 3:20PM EDT | 310.00 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 92 | 530 | 59.38% |
| ADBE220930C00312500 | 2022-09-29 12:29PM EDT | 312.50 | 0.03 | 0.00 | 0.11 | -0.02 | -40.00% | 1 | 140 | 68.36% |
| ADBE220930C00315000 | 2022-09-29 3:16PM EDT | 315.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 35 | 686 | 65.63% |
| ADBE220930C00317500 | 2022-09-29 2:15PM EDT | 317.50 | 0.02 | 0.01 | 0.10 | -0.02 | -50.00% | 4 | 266 | 76.17% |
| ADBE220930C00320000 | 2022-09-29 12:34PM EDT | 320.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 74 | 1,130 | 73.44% |
| ADBE220930C00322500 | 2022-09-29 3:37PM EDT | 322.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 24 | 103 | 72.66% |
| ADBE220930C00325000 | 2022-09-28 1:24PM EDT | 325.00 | 0.03 | 0.02 | 0.01 | 0.00 | - | 5 | 237 | 76.56% |
| ADBE220930C00327500 | 2022-09-29 9:49AM EDT | 327.50 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 14 | 22 | 88.28% |
| ADBE220930C00330000 | 2022-09-29 11:02AM EDT | 330.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 839 | 87.50% |
| ADBE220930C00332500 | 2022-09-28 3:44PM EDT | 332.50 | 0.02 | 0.00 | 0.07 | -0.02 | -50.00% | 1 | 2 | 93.75% |
| ADBE220930C00335000 | 2022-09-28 3:57PM EDT | 335.00 | 0.02 | 0.00 | 0.08 | -0.03 | -60.00% | 1 | 442 | 98.83% |
| ADBE220930C00337500 | 2022-09-28 3:58PM EDT | 337.50 | 0.05 | 0.00 | 0.08 | 0.00 | - | 120 | 110 | 102.34% |
| ADBE220930C00340000 | 2022-09-29 3:33PM EDT | 340.00 | 0.02 | 0.00 | 0.07 | -0.03 | -60.00% | 75 | 722 | 104.30% |
| ADBE220930C00342500 | 2022-09-21 11:26AM EDT | 342.50 | 0.20 | 0.00 | 1.59 | 0.00 | - | - | 1 | 169.82% |
| ADBE220930C00345000 | 2022-09-29 1:45PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 231 | 161 | 93.75% |
| ADBE220930C00350000 | 2022-09-29 1:46PM EDT | 350.00 | 0.04 | 0.00 | 0.02 | +0.02 | +100.00% | 24 | 833 | 104.69% |
| ADBE220930C00355000 | 2022-09-29 9:45AM EDT | 355.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 22 | 135 | 117.19% |
| ADBE220930C00360000 | 2022-09-29 1:42PM EDT | 360.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 13 | 554 | 125.78% |
| ADBE220930C00365000 | 2022-09-22 3:41PM EDT | 365.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 111 | 125.00% |
| ADBE220930C00370000 | 2022-09-29 1:42PM EDT | 370.00 | 0.02 | 0.00 | 0.08 | +0.01 | +100.00% | 10 | 302 | 144.53% |
| ADBE220930C00372500 | 2022-09-27 10:59AM EDT | 372.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 107 | 121.88% |
| ADBE220930C00375000 | 2022-09-26 9:35AM EDT | 375.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 204 | 150.00% |
| ADBE220930C00377500 | 2022-09-15 10:43AM EDT | 377.50 | 0.85 | 0.00 | 0.21 | 0.00 | - | 15 | 20 | 170.31% |
| ADBE220930C00380000 | 2022-09-28 12:17PM EDT | 380.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 21 | 115 | 157.81% |
| ADBE220930C00382500 | 2022-09-26 9:39AM EDT | 382.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 171 | 266 | 148.44% |
| ADBE220930C00385000 | 2022-09-23 11:19AM EDT | 385.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 3 | 82 | 170.31% |
| ADBE220930C00387500 | 2022-09-26 9:58AM EDT | 387.50 | 0.02 | 0.00 | 0.24 | 0.00 | - | 16 | 20 | 185.94% |
| ADBE220930C00390000 | 2022-09-29 1:16PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 12 | 428 | 140.63% |
| ADBE220930C00392500 | 2022-09-21 2:16PM EDT | 392.50 | 0.05 | 0.00 | 0.27 | 0.00 | - | 13 | 28 | 194.92% |
| ADBE220930C00395000 | 2022-09-29 1:46PM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 74 | 143.75% |
| ADBE220930C00397500 | 2022-09-16 9:32AM EDT | 397.50 | 0.22 | 0.00 | 0.27 | 0.00 | - | 1 | 8 | 200.78% |
| ADBE220930C00400000 | 2022-09-28 11:33AM EDT | 400.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 202 | 180.47% |
| ADBE220930C00402500 | 2022-09-15 9:40AM EDT | 402.50 | 0.40 | 0.00 | 0.27 | 0.00 | - | 1 | 25 | 207.03% |
| ADBE220930C00405000 | 2022-09-28 2:30PM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 504 | 153.13% |
| ADBE220930C00407500 | 2022-09-26 10:49AM EDT | 407.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 100 | 125 | 189.06% |
| ADBE220930C00410000 | 2022-09-28 11:01AM EDT | 410.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 7 | 202 | 191.41% |
| ADBE220930C00412500 | 2022-09-26 10:19AM EDT | 412.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 16 | 21 | 208.59% |
| ADBE220930C00415000 | 2022-09-26 1:22PM EDT | 415.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 11 | 68 | 203.91% |
| ADBE220930C00417500 | 2022-09-20 10:38AM EDT | 417.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 114 | 201.56% |
| ADBE220930C00420000 | 2022-09-28 3:07PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 215 | 168.75% |
| ADBE220930C00425000 | 2022-09-27 3:38PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 205 | 171.88% |
| ADBE220930C00430000 | 2022-09-28 9:40AM EDT | 430.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 50 | 299 | 196.88% |
| ADBE220930C00435000 | 2022-09-26 10:41AM EDT | 435.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 80 | 247 | 217.19% |
| ADBE220930C00440000 | 2022-09-26 10:39AM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 299 | 184.38% |
| ADBE220930C00445000 | 2022-09-29 10:54AM EDT | 445.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 335 | 50.00% |
| ADBE220930C00450000 | 2022-09-29 1:45PM EDT | 450.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 448 | 203.13% |
| ADBE220930C00455000 | 2022-09-28 2:43PM EDT | 455.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 28 | 236 | 233.59% |
| ADBE220930C00460000 | 2022-09-29 1:46PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 567 | 200.00% |
| ADBE220930C00465000 | 2022-09-29 1:45PM EDT | 465.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 250 | 242.19% |
| ADBE220930C00470000 | 2022-09-29 1:39PM EDT | 470.00 | 0.01 | 0.00 | 0.19 | -0.04 | -80.00% | 21 | 48 | 269.14% |
| ADBE220930C00475000 | 2022-09-27 10:24AM EDT | 475.00 | 0.01 | 0.00 | 1.41 | 0.00 | - | 20 | 47 | 352.93% |
| ADBE220930C00480000 | 2022-09-29 1:35PM EDT | 480.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 10 | 253 | 258.59% |
| ADBE220930C00485000 | 2022-09-26 10:41AM EDT | 485.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 170 | 260.16% |
| ADBE220930C00490000 | 2022-09-16 10:23AM EDT | 490.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 77 | 138 | 267.19% |
| ADBE220930C00495000 | 2022-09-29 1:37PM EDT | 495.00 | 0.01 | 0.00 | 0.08 | -0.04 | -80.00% | 5 | 189 | 268.75% |
| ADBE220930C00500000 | 2022-09-26 9:44AM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 94 | 231.25% |
| ADBE220930C00505000 | 2022-09-29 10:54AM EDT | 505.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 57 | 50.00% |
| ADBE220930C00510000 | 2022-09-14 9:57AM EDT | 510.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 1 | 60 | 237.50% |
| ADBE220930C00520000 | 2022-09-29 10:54AM EDT | 520.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 20 | 33 | 243.75% |
| ADBE220930C00540000 | 2022-09-27 10:10AM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 256.25% |
| ADBE220930C00550000 | 2022-09-15 12:33PM EDT | 550.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 48 | 262.50% |
| ADBE220930C00560000 | 2022-09-29 10:54AM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 724 | 268.75% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220930P00200000 | 2022-09-28 2:17PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 87 | 140.63% |
| ADBE220930P00210000 | 2022-09-26 12:33PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 184 | 121.88% |
| ADBE220930P00220000 | 2022-09-27 3:57PM EDT | 220.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 91 | 115.63% |
| ADBE220930P00230000 | 2022-09-27 2:22PM EDT | 230.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 63 | 207 | 92.97% |
| ADBE220930P00237500 | 2022-09-29 1:56PM EDT | 237.50 | 0.04 | 0.01 | 0.09 | +0.02 | +100.00% | 16 | 20 | 89.84% |
| ADBE220930P00240000 | 2022-09-29 11:32AM EDT | 240.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 68 | 1,182 | 84.77% |
| ADBE220930P00242500 | 2022-09-27 9:40AM EDT | 242.50 | 0.01 | 0.03 | 0.23 | 0.00 | - | 1 | 143 | 90.63% |
| ADBE220930P00245000 | 2022-09-29 12:15PM EDT | 245.00 | 0.05 | 0.04 | 0.11 | -0.03 | -37.50% | 13 | 536 | 78.32% |
| ADBE220930P00247500 | 2022-09-27 2:32PM EDT | 247.50 | 0.25 | 0.01 | 0.13 | 0.00 | - | 11 | 22 | 72.27% |
| ADBE220930P00250000 | 2022-09-29 3:56PM EDT | 250.00 | 0.09 | 0.02 | 0.12 | +0.01 | +12.50% | 95 | 351 | 66.80% |
| ADBE220930P00252500 | 2022-09-28 3:48PM EDT | 252.50 | 0.08 | 0.02 | 0.23 | +0.02 | +33.33% | 1 | 82 | 66.99% |
| ADBE220930P00255000 | 2022-09-29 3:17PM EDT | 255.00 | 0.10 | 0.05 | 0.13 | 0.00 | - | 92 | 493 | 58.01% |
| ADBE220930P00257500 | 2022-09-29 3:58PM EDT | 257.50 | 0.14 | 0.14 | 0.19 | 0.00 | - | 111 | 253 | 58.20% |
| ADBE220930P00260000 | 2022-09-29 3:56PM EDT | 260.00 | 0.17 | 0.11 | 0.25 | 0.00 | - | 114 | 515 | 53.03% |
| ADBE220930P00262500 | 2022-09-29 3:45PM EDT | 262.50 | 0.23 | 0.21 | 0.29 | +0.02 | +9.52% | 110 | 350 | 50.10% |
| ADBE220930P00265000 | 2022-09-29 3:54PM EDT | 265.00 | 0.33 | 0.31 | 0.39 | -0.03 | -8.33% | 183 | 378 | 48.49% |
| ADBE220930P00267500 | 2022-09-29 3:45PM EDT | 267.50 | 0.49 | 0.40 | 0.59 | -0.06 | -10.91% | 94 | 148 | 46.53% |
| ADBE220930P00270000 | 2022-09-29 3:56PM EDT | 270.00 | 0.80 | 0.73 | 0.86 | +0.02 | +2.56% | 813 | 842 | 44.04% |
| ADBE220930P00272500 | 2022-09-29 3:15PM EDT | 272.50 | 1.58 | 1.08 | 1.52 | +0.55 | +53.40% | 123 | 573 | 45.58% |
| ADBE220930P00275000 | 2022-09-29 3:54PM EDT | 275.00 | 1.78 | 1.70 | 2.01 | +0.03 | +1.71% | 662 | 831 | 41.50% |
| ADBE220930P00277500 | 2022-09-29 3:59PM EDT | 277.50 | 2.85 | 2.61 | 3.05 | +0.65 | +29.55% | 275 | 637 | 41.58% |
| ADBE220930P00280000 | 2022-09-29 3:55PM EDT | 280.00 | 4.30 | 3.75 | 4.30 | +0.88 | +25.73% | 360 | 632 | 40.67% |
| ADBE220930P00282500 | 2022-09-29 2:45PM EDT | 282.50 | 6.34 | 5.05 | 6.60 | +2.19 | +52.77% | 93 | 224 | 49.90% |
| ADBE220930P00285000 | 2022-09-29 3:55PM EDT | 285.00 | 8.23 | 6.90 | 8.75 | +2.48 | +43.13% | 51 | 761 | 55.44% |
| ADBE220930P00287500 | 2022-09-29 2:06PM EDT | 287.50 | 10.60 | 8.95 | 10.80 | +3.80 | +55.88% | 8 | 192 | 57.84% |
| ADBE220930P00290000 | 2022-09-29 3:56PM EDT | 290.00 | 12.14 | 11.40 | 12.85 | +2.84 | +30.54% | 53 | 577 | 58.20% |
| ADBE220930P00292500 | 2022-09-29 3:35PM EDT | 292.50 | 15.28 | 13.75 | 14.75 | +0.48 | +3.24% | 27 | 300 | 51.95% |
| ADBE220930P00295000 | 2022-09-29 3:47PM EDT | 295.00 | 16.92 | 16.20 | 17.50 | +3.02 | +21.73% | 69 | 281 | 64.99% |
| ADBE220930P00297500 | 2022-09-28 1:22PM EDT | 297.50 | 17.04 | 18.50 | 20.15 | 0.00 | - | 3 | 97 | 75.34% |
| ADBE220930P00300000 | 2022-09-29 3:48PM EDT | 300.00 | 21.70 | 21.35 | 22.05 | +4.20 | +24.00% | 75 | 470 | 62.89% |
| ADBE220930P00302500 | 2022-09-28 3:25PM EDT | 302.50 | 20.81 | 23.50 | 25.15 | 0.00 | - | 43 | 17 | 53.91% |
| ADBE220930P00305000 | 2022-09-29 2:52PM EDT | 305.00 | 28.45 | 25.80 | 27.15 | +5.98 | +26.61% | 16 | 89 | 78.03% |
| ADBE220930P00307500 | 2022-09-29 10:54AM EDT | 307.50 | 31.30 | 27.95 | 30.10 | +7.32 | +30.53% | 1 | 13 | 99.02% |
| ADBE220930P00310000 | 2022-09-27 12:34PM EDT | 310.00 | 32.58 | 30.65 | 32.85 | -1.79 | -5.21% | 2 | 1 | 112.01% |
| ADBE220930P00312500 | 2022-09-27 1:45PM EDT | 312.50 | 36.71 | 32.80 | 35.60 | 0.00 | - | 3 | 0 | 124.61% |
| ADBE220930P00315000 | 2022-09-27 3:54PM EDT | 315.00 | 36.95 | 34.45 | 38.90 | 0.00 | - | 18 | 1 | 149.41% |
| ADBE220930P00317500 | 2022-09-21 12:55PM EDT | 317.50 | 24.77 | 37.10 | 40.60 | 0.00 | - | - | 0 | 136.52% |
| ADBE220930P00320000 | 2022-09-27 12:31PM EDT | 320.00 | 44.50 | 40.35 | 43.00 | 0.00 | - | 3 | 6 | 139.55% |
| ADBE220930P00322500 | 2022-09-21 11:56AM EDT | 322.50 | 29.52 | 42.95 | 45.45 | 0.00 | - | - | 0 | 143.70% |
| ADBE220930P00325000 | 2022-09-27 3:54PM EDT | 325.00 | 44.20 | 45.45 | 47.75 | -3.30 | -6.95% | 2 | 4 | 142.87% |
| ADBE220930P00327500 | 2022-09-27 3:16PM EDT | 327.50 | 51.46 | 48.20 | 50.30 | 0.00 | - | 3 | 0 | 50.00% |
| ADBE220930P00330000 | 2022-09-28 10:22AM EDT | 330.00 | 52.64 | 50.55 | 52.80 | 0.00 | - | 1 | 2 | 155.03% |
| ADBE220930P00332500 | 2022-09-20 10:01AM EDT | 332.50 | 43.20 | 52.85 | 55.85 | 0.00 | - | - | 0 | 106.64% |
| ADBE220930P00335000 | 2022-09-27 11:41AM EDT | 335.00 | 56.41 | 55.70 | 57.80 | 0.00 | - | 9 | 5 | 50.00% |
| ADBE220930P00337500 | 2022-09-27 11:41AM EDT | 337.50 | 58.92 | 58.05 | 60.55 | 0.00 | - | 6 | 0 | 105.08% |
| ADBE220930P00340000 | 2022-09-27 1:32PM EDT | 340.00 | 64.30 | 60.45 | 62.90 | 0.00 | - | 6 | 5 | 178.71% |
| ADBE220930P00342500 | 2022-09-20 3:00PM EDT | 342.50 | 50.62 | 62.00 | 66.95 | 0.00 | - | - | 0 | 136.33% |
| ADBE220930P00345000 | 2022-09-23 3:43PM EDT | 345.00 | 60.87 | 65.25 | 67.80 | 0.00 | - | 2 | 15 | 184.77% |
| ADBE220930P00350000 | 2022-09-27 10:05AM EDT | 350.00 | 70.15 | 70.50 | 72.85 | 0.00 | - | 1 | 0 | 196.09% |
| ADBE220930P00355000 | 2022-09-29 11:06AM EDT | 355.00 | 78.15 | 75.70 | 77.90 | -1.65 | -2.07% | 3 | 2 | 128.91% |
| ADBE220930P00360000 | 2022-09-26 10:16AM EDT | 360.00 | 75.20 | 78.10 | 85.50 | 0.00 | - | 2 | 5 | 135.16% |
| ADBE220930P00365000 | 2022-09-23 3:13PM EDT | 365.00 | 81.85 | 82.75 | 90.55 | 0.00 | - | 72 | 7 | 300.49% |
| ADBE220930P00370000 | 2022-09-28 10:25AM EDT | 370.00 | 93.79 | 88.30 | 95.50 | +2.79 | +3.07% | 1 | 16 | 167.97% |
| ADBE220930P00372500 | 2022-09-19 9:30AM EDT | 372.50 | 76.67 | 90.40 | 97.90 | 0.00 | - | 10 | 1 | 312.16% |
| ADBE220930P00375000 | 2022-09-22 2:04PM EDT | 375.00 | 87.42 | 92.90 | 100.30 | 0.00 | - | 1 | 6 | 314.70% |
| ADBE220930P00377500 | 2022-09-16 12:01PM EDT | 377.50 | 82.50 | 97.30 | 101.30 | 0.00 | - | 1 | 0 | 157.03% |
| ADBE220930P00380000 | 2022-09-26 1:55PM EDT | 380.00 | 101.24 | 99.75 | 104.15 | 0.00 | - | 2 | 0 | 188.28% |
| ADBE220930P00382500 | 2022-09-19 11:07AM EDT | 382.50 | 84.84 | 100.30 | 108.00 | 0.00 | - | 1 | 0 | 333.89% |
| ADBE220930P00385000 | 2022-09-20 3:45PM EDT | 385.00 | 93.90 | 104.45 | 108.95 | 0.00 | - | 1 | 2 | 296.63% |
| ADBE220930P00387500 | 2022-09-21 9:56AM EDT | 387.50 | 96.37 | 107.45 | 111.80 | 0.00 | - | 2 | 0 | 216.80% |
| ADBE220930P00390000 | 2022-09-26 3:53PM EDT | 390.00 | 111.32 | 109.65 | 114.05 | 0.00 | - | 1 | 6 | 185.16% |
| ADBE220930P00392500 | 2022-09-15 11:38AM EDT | 392.50 | 79.70 | 112.85 | 116.90 | 0.00 | - | 16 | 0 | 242.38% |
| ADBE220930P00395000 | 2022-09-21 3:53PM EDT | 395.00 | 109.05 | 113.85 | 120.50 | 0.00 | - | 116 | 46 | 231.45% |
| ADBE220930P00400000 | 2022-09-26 11:01AM EDT | 400.00 | 117.32 | 118.25 | 125.10 | 0.00 | - | 2 | 0 | 355.52% |
| ADBE220930P00402500 | 2022-09-12 1:03PM EDT | 402.50 | 20.25 | 120.55 | 127.75 | 0.00 | - | - | 0 | 363.82% |
| ADBE220930P00405000 | 2022-09-20 2:18PM EDT | 405.00 | 114.70 | 124.75 | 129.15 | 0.00 | - | 6 | 0 | 220.51% |
| ADBE220930P00410000 | 2022-09-16 10:24AM EDT | 410.00 | 113.88 | 128.40 | 135.25 | 0.00 | - | 1 | 0 | 201.95% |
| ADBE220930P00412500 | 2022-09-19 3:06PM EDT | 412.50 | 116.50 | 130.55 | 138.00 | 0.00 | - | - | 0 | 183.59% |
| ADBE220930P00415000 | 2022-09-15 12:55PM EDT | 415.00 | 102.20 | 134.75 | 139.35 | 0.00 | - | 10 | 0 | 245.31% |
| ADBE220930P00417500 | 2022-09-12 12:15PM EDT | 417.50 | 31.50 | 135.50 | 143.00 | 0.00 | - | - | 0 | 100.00% |
| ADBE220930P00420000 | 2022-09-19 9:30AM EDT | 420.00 | 125.40 | 139.05 | 145.45 | 0.00 | - | 2 | 0 | 270.70% |
| ADBE220930P00425000 | 2022-09-12 11:19AM EDT | 425.00 | 37.63 | 142.85 | 150.35 | 0.00 | - | 1 | 0 | 403.76% |
| ADBE220930P00430000 | 2022-09-28 2:59PM EDT | 430.00 | 149.35 | 149.95 | 154.40 | 0.00 | - | 1 | 1 | 276.56% |
| ADBE220930P00435000 | 2022-09-22 9:38AM EDT | 435.00 | 151.49 | 155.05 | 159.35 | 0.00 | - | 1 | 0 | 284.96% |
| ADBE220930P00440000 | 2022-09-14 1:45PM EDT | 440.00 | 69.40 | 159.75 | 164.25 | 0.00 | - | 1 | 0 | 268.56% |
| ADBE220930P00445000 | 2022-08-18 9:47AM EDT | 445.00 | 24.75 | 144.20 | 147.20 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE220930P00450000 | 2022-08-26 11:08AM EDT | 450.00 | 63.00 | 164.20 | 167.35 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE220930P00455000 | 2022-08-18 10:09AM EDT | 455.00 | 29.60 | 154.25 | 157.10 | 0.00 | - | 9 | 0 | 0.00% |
| ADBE220930P00460000 | 2022-08-15 1:21PM EDT | 460.00 | 27.90 | 88.45 | 90.70 | 0.00 | - | - | 7 | 0.00% |
| ADBE220930P00465000 | 2022-08-24 12:11PM EDT | 465.00 | 57.91 | 178.00 | 182.55 | 0.00 | - | - | 0 | 0.00% |
| ADBE220930P00475000 | 2022-08-16 2:46PM EDT | 475.00 | 39.30 | 164.15 | 168.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE220930P00480000 | 2022-08-15 3:06PM EDT | 480.00 | 39.65 | 106.70 | 110.65 | 0.00 | - | - | 1 | 0.00% |
| ADBE220930P00500000 | 2022-09-21 11:34AM EDT | 500.00 | 206.85 | 218.15 | 225.45 | 0.00 | - | 1 | 0 | 278.13% |
© 2022 Yahoo. All rights reserved.
