Singapore markets open in 3 hours 1 minute

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
409.65+6.79 (+1.69%)
At close: 04:00PM EDT
410.77 +1.12 (+0.27%)
After hours: 05:56PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220520C002100002022-05-16 11:09AM EDT210.00190.00195.10202.750.00-11407.62%
ADBE220520C002200002022-03-22 10:33AM EDT220.00243.65206.10212.350.00--1653.39%
ADBE220520C002250002022-04-04 9:41AM EDT225.00247.17179.25185.250.00--3275.68%
ADBE220520C002300002022-04-25 10:07AM EDT230.00176.00175.55182.850.00--3362.21%
ADBE220520C002500002022-04-25 9:42AM EDT250.00156.00155.05163.100.00--15323.39%
ADBE220520C002600002022-05-16 12:09AM EDT260.00119.20145.20152.900.00--0297.80%
ADBE220520C002800002022-05-06 9:30AM EDT280.00116.30125.30133.100.00-12261.45%
ADBE220520C003000002022-04-20 3:54PM EDT300.00129.40105.60112.950.00-2225220.56%
ADBE220520C003100002022-05-16 12:09AM EDT310.0072.7895.80102.650.00--1197.27%
ADBE220520C003200002022-05-11 1:54PM EDT320.0063.1185.7092.900.00-13183.45%
ADBE220520C003250002022-03-23 10:21AM EDT325.00109.6091.6095.650.00--1241.68%
ADBE220520C003300002022-05-06 3:56PM EDT330.0063.4675.9082.650.00-18162.21%
ADBE220520C003400002022-05-12 2:55PM EDT340.0043.9565.8572.850.00-1011147.75%
ADBE220520C003450002022-05-11 3:58PM EDT345.0037.2760.7067.950.00-16140.41%
ADBE220520C003500002022-05-12 3:48PM EDT350.0039.0955.6563.050.00-422132.98%
ADBE220520C003550002022-05-10 2:41PM EDT355.0047.2050.5057.950.00-28123.17%
ADBE220520C003600002022-05-12 9:43AM EDT360.0023.1045.8053.000.00-636115.11%
ADBE220520C003625002022-05-16 12:09AM EDT362.5040.5542.7050.850.00--1114.50%
ADBE220520C003650002022-05-17 1:32PM EDT365.0044.4740.6547.85+17.87+67.18%238104.83%
ADBE220520C003700002022-05-16 3:02PM EDT370.0036.4435.8543.250.00-429100.24%
ADBE220520C003725002022-05-12 11:51AM EDT372.5021.1533.6541.000.00-102398.19%
ADBE220520C003750002022-05-17 1:32PM EDT375.0034.6030.9538.30+3.80+12.34%13391.83%
ADBE220520C003775002022-05-16 3:02PM EDT377.5029.3528.2536.000.00-44089.15%
ADBE220520C003800002022-05-16 2:44PM EDT380.0028.2228.1030.950.00-120558.72%
ADBE220520C003825002022-05-13 3:57PM EDT382.5025.9923.6531.300.00-123482.50%
ADBE220520C003850002022-05-17 10:25AM EDT385.0027.5024.2527.05+7.21+35.53%113062.65%
ADBE220520C003875002022-05-17 2:13PM EDT387.5022.0422.0524.30+1.02+4.85%59856.04%
ADBE220520C003900002022-05-17 2:04PM EDT390.0020.4419.8522.15+4.94+31.87%514454.88%
ADBE220520C003925002022-05-17 12:52PM EDT392.5018.7517.9020.35+4.15+28.42%56156.06%
ADBE220520C003950002022-05-17 2:13PM EDT395.0015.3916.0017.45+3.01+24.31%1213248.24%
ADBE220520C003975002022-05-17 1:25PM EDT397.5014.9813.9515.50+3.78+33.75%24147.47%
ADBE220520C004000002022-05-17 3:59PM EDT400.0012.8512.4013.75+3.00+30.46%5827147.44%
ADBE220520C004025002022-05-17 2:02PM EDT402.509.6010.6511.85+1.05+12.28%233445.74%
ADBE220520C004050002022-05-17 3:54PM EDT405.009.689.0510.15+2.33+31.70%6027944.68%
ADBE220520C004075002022-05-17 2:52PM EDT407.508.047.858.75+2.07+34.67%483444.70%
ADBE220520C004100002022-05-17 3:59PM EDT410.006.626.307.15+1.28+23.97%11534642.79%
ADBE220520C004125002022-05-17 3:44PM EDT412.505.804.955.90+1.38+31.22%393842.15%
ADBE220520C004150002022-05-17 3:43PM EDT415.004.734.104.65+0.98+26.13%3492,19440.66%
ADBE220520C004175002022-05-17 3:59PM EDT417.503.403.253.75+0.65+23.64%377840.44%
ADBE220520C004200002022-05-17 3:58PM EDT420.002.602.522.92+0.10+4.00%31976439.80%
ADBE220520C004225002022-05-17 3:45PM EDT422.502.001.672.30+0.12+6.38%5721539.75%
ADBE220520C004250002022-05-17 3:59PM EDT425.001.411.371.70-0.06-4.08%60167638.94%
ADBE220520C004275002022-05-17 2:44PM EDT427.501.000.981.25-0.10-9.09%6617438.44%
ADBE220520C004300002022-05-17 3:49PM EDT430.000.820.690.98-0.09-9.89%1,4181,84438.93%
ADBE220520C004325002022-05-17 3:16PM EDT432.500.680.480.75-0.20-22.73%3813139.21%
ADBE220520C004350002022-05-17 3:39PM EDT435.000.460.330.49-0.08-14.81%11552438.14%
ADBE220520C004375002022-05-17 2:44PM EDT437.500.260.160.81-0.14-35.00%2813546.07%
ADBE220520C004400002022-05-17 3:51PM EDT440.000.210.150.27-0.13-38.24%9350238.72%
ADBE220520C004425002022-05-17 3:49PM EDT442.500.170.110.29-0.17-50.00%6324541.75%
ADBE220520C004450002022-05-17 2:41PM EDT445.000.130.080.19-0.14-51.85%2637541.07%
ADBE220520C004475002022-05-17 10:06AM EDT447.500.300.060.16+0.07+30.43%217142.19%
ADBE220520C004500002022-05-17 3:59PM EDT450.000.080.080.09-0.07-46.67%881,43940.82%
ADBE220520C004550002022-05-17 11:03AM EDT455.000.070.020.10-0.06-46.15%453845.51%
ADBE220520C004600002022-05-17 3:01PM EDT460.000.050.010.07-0.10-66.67%202,20547.27%
ADBE220520C004650002022-05-17 3:47PM EDT465.000.050.030.05-0.07-58.33%530449.02%
ADBE220520C004700002022-05-17 3:51PM EDT470.000.020.010.04-0.09-81.82%1450751.37%
ADBE220520C004750002022-05-17 2:39PM EDT475.000.050.010.05-0.04-44.44%3567953.13%
ADBE220520C004800002022-05-17 1:19PM EDT480.000.030.010.10-0.04-57.14%841160.35%
ADBE220520C004850002022-05-17 9:30AM EDT485.000.950.000.11+0.83+691.67%132063.87%
ADBE220520C004900002022-05-17 12:34PM EDT490.000.020.000.03-0.05-71.43%242758.98%
ADBE220520C004950002022-05-17 9:43AM EDT495.000.050.000.05+0.03+150.00%143364.84%
ADBE220520C005000002022-05-17 3:02PM EDT500.000.040.000.03+0.02+100.00%586664.84%
ADBE220520C005050002022-05-17 2:44PM EDT505.000.030.000.11-0.02-40.00%759276.95%
ADBE220520C005100002022-05-17 2:44PM EDT510.000.030.010.11-0.02-40.00%736081.05%
ADBE220520C005150002022-05-17 10:05AM EDT515.000.040.000.11-0.04-50.00%327983.59%
ADBE220520C005200002022-05-17 10:00AM EDT520.000.040.000.05-0.01-20.00%41,74080.08%
ADBE220520C005250002022-05-17 10:02AM EDT525.000.040.000.02-0.01-20.00%175276.56%
ADBE220520C005300002022-05-16 2:23PM EDT530.000.050.000.110.00-1054492.58%
ADBE220520C005350002022-05-16 3:15PM EDT535.000.030.000.060.00-5519489.84%
ADBE220520C005400002022-05-17 1:32PM EDT540.000.030.000.10-0.03-50.00%148697.66%
ADBE220520C005450002022-05-16 11:44AM EDT545.000.030.010.100.00-2107101.56%
ADBE220520C005500002022-05-16 9:57AM EDT550.000.060.010.050.00-1044798.44%
ADBE220520C005550002022-05-11 3:43PM EDT555.000.040.010.100.00-20117107.03%
ADBE220520C005600002022-05-16 1:17PM EDT560.000.030.000.100.00-2310108.98%
ADBE220520C005650002022-05-16 10:06AM EDT565.000.040.000.060.00-1404106.25%
ADBE220520C005700002022-05-17 1:50PM EDT570.000.010.000.05-0.01-50.00%555107.03%
ADBE220520C005750002022-05-16 1:17PM EDT575.000.030.000.050.00-291109.38%
ADBE220520C005800002022-05-06 12:28PM EDT580.000.030.000.100.00-1106119.53%
ADBE220520C005850002022-05-12 12:56PM EDT585.000.030.000.100.00-133122.27%
ADBE220520C005900002022-05-11 10:04AM EDT590.000.090.000.100.00-1159125.00%
ADBE220520C005950002022-05-10 11:14AM EDT595.000.030.000.100.00-141127.34%
ADBE220520C006000002022-05-16 11:42AM EDT600.000.020.000.040.00-2193119.53%
ADBE220520C006050002022-04-06 10:52AM EDT605.000.190.000.250.00-121145.31%
ADBE220520C006100002022-05-16 11:16AM EDT610.000.010.000.100.00-10121134.77%
ADBE220520C006150002022-03-30 2:33PM EDT615.000.150.000.300.00-1157153.91%
ADBE220520C006200002022-04-26 9:31AM EDT620.000.050.000.100.00-326139.84%
ADBE220520C006250002022-05-12 2:11PM EDT625.000.170.000.100.00-50142.19%
ADBE220520C006300002022-04-28 9:46AM EDT630.000.010.000.100.00-166144.53%
ADBE220520C006350002022-04-12 9:30AM EDT635.000.020.000.000.00-11550.00%
ADBE220520C006400002022-05-09 12:34PM EDT640.000.060.000.100.00-136149.22%
ADBE220520C006450002022-05-17 10:59AM EDT645.000.010.000.100.00-1101151.56%
ADBE220520C006500002022-05-16 12:48PM EDT650.000.020.000.020.00-588134.38%
ADBE220520C006550002022-05-03 2:45PM EDT655.000.080.000.100.00-226156.25%
ADBE220520C006600002022-05-17 11:05AM EDT660.000.010.000.050.00-1022148.44%
ADBE220520C006650002022-05-10 10:37AM EDT665.000.010.000.100.00-20114160.55%
ADBE220520C006700002022-02-22 10:30AM EDT670.000.490.050.290.00-227183.98%
ADBE220520C006750002022-05-05 2:30PM EDT675.000.040.000.100.00-1025164.84%
ADBE220520C006800002022-03-31 10:53AM EDT680.000.100.000.290.00-124185.55%
ADBE220520C006850002022-01-24 4:06PM EDT685.003.250.190.770.00-711216.50%
ADBE220520C006900002022-03-29 12:13PM EDT690.000.090.000.250.00-910187.11%
ADBE220520C006950002022-02-10 12:22PM EDT695.001.200.000.440.00-111201.56%
ADBE220520C007000002022-05-12 2:05PM EDT700.000.020.000.100.00-3666175.39%
ADBE220520C007100002022-05-10 10:21AM EDT710.000.050.000.100.00-14179.69%
ADBE220520C007200002022-05-17 3:28PM EDT720.000.010.000.100.00-39288183.59%
ADBE220520C007300002022-03-23 12:49PM EDT730.000.060.000.250.00-14204.69%
ADBE220520C007400002021-12-30 4:42PM EDT740.004.100.901.650.00--5279.30%
ADBE220520C007500002022-02-04 1:39PM EDT750.000.670.000.440.00-1517226.17%
ADBE220520C007600002022-02-03 2:14PM EDT760.000.550.000.410.00-42228.52%
ADBE220520C007800002022-03-30 2:56PM EDT780.000.060.000.250.00-62225.00%
ADBE220520C007900002021-12-27 4:00PM EDT790.002.530.120.830.00--3265.43%
ADBE220520C008000002022-02-04 1:39PM EDT800.000.370.000.330.00-1515239.26%
ADBE220520C008600002022-04-29 10:49AM EDT860.000.010.000.100.00-1161234.38%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADBE220520P002100002022-04-25 9:30AM EDT210.000.010.000.100.00-112226.56%
ADBE220520P002150002022-04-22 1:05PM EDT215.000.050.000.100.00-10219.53%
ADBE220520P002200002022-04-22 9:44AM EDT220.000.140.000.100.00-41211.72%
ADBE220520P002400002022-05-09 10:58AM EDT240.000.050.000.100.00-16184.38%
ADBE220520P002450002022-05-10 1:46PM EDT245.000.040.000.100.00-18177.34%
ADBE220520P002500002022-05-16 12:42PM EDT250.000.010.000.050.00-91175160.16%
ADBE220520P002550002022-05-11 2:01PM EDT255.000.050.000.110.00-127166.41%
ADBE220520P002600002022-05-09 10:01AM EDT260.000.010.000.110.00-5110160.16%
ADBE220520P002650002022-04-20 9:38AM EDT265.000.040.000.110.00-1020153.91%
ADBE220520P002700002022-05-10 2:36PM EDT270.000.100.000.110.00-1037147.66%
ADBE220520P002750002022-05-16 2:44PM EDT275.000.030.000.110.00-115141.80%
ADBE220520P002800002022-05-17 9:59AM EDT280.000.010.000.01-0.01-50.00%170113109.38%
ADBE220520P002850002022-05-10 3:02PM EDT285.000.200.000.110.00-122130.08%
ADBE220520P002900002022-05-17 11:04AM EDT290.000.010.010.03-0.04-80.00%8175112.50%
ADBE220520P002950002022-05-16 11:45AM EDT295.000.030.010.030.00-174107.81%
ADBE220520P003000002022-05-17 11:15AM EDT300.000.010.000.12-0.02-66.67%5433114.06%
ADBE220520P003050002022-05-13 10:22AM EDT305.000.100.000.140.00-175110.55%
ADBE220520P003100002022-05-17 1:54PM EDT310.000.030.000.13-0.09-75.00%11238104.10%
ADBE220520P003150002022-05-13 11:56AM EDT315.000.130.000.070.00-158092.19%
ADBE220520P003200002022-05-17 2:08PM EDT320.000.040.000.18-0.01-20.00%6621796.88%
ADBE220520P003250002022-05-17 3:05PM EDT325.000.050.020.10-0.03-37.50%1420887.11%
ADBE220520P003300002022-05-17 3:30PM EDT330.000.040.020.13-0.06-60.00%822184.18%
ADBE220520P003350002022-05-17 3:05PM EDT335.000.070.000.24-0.05-41.67%1727883.69%
ADBE220520P003400002022-05-17 1:01PM EDT340.000.080.090.12-0.10-55.56%1742576.95%
ADBE220520P003450002022-05-17 3:07PM EDT345.000.090.000.34-0.17-65.38%3284976.37%
ADBE220520P003500002022-05-17 3:56PM EDT350.000.110.110.12-0.19-63.33%7584266.99%
ADBE220520P003550002022-05-17 2:17PM EDT355.000.150.110.15-0.25-62.50%1935062.79%
ADBE220520P003600002022-05-17 3:56PM EDT360.000.160.110.20-0.45-73.77%15042858.89%
ADBE220520P003625002022-05-17 12:07PM EDT362.500.250.120.23-0.45-64.29%113457.23%
ADBE220520P003650002022-05-17 3:46PM EDT365.000.220.200.26-0.58-72.50%13076756.84%
ADBE220520P003675002022-05-17 2:43PM EDT367.500.330.200.31-0.47-58.75%31454.98%
ADBE220520P003700002022-05-17 3:31PM EDT370.000.300.230.37-0.93-75.61%6858053.56%
ADBE220520P003725002022-05-17 3:37PM EDT372.500.400.300.44-1.10-73.33%5011052.64%
ADBE220520P003750002022-05-17 3:46PM EDT375.000.440.370.52-1.15-72.33%1071,14151.47%
ADBE220520P003775002022-05-17 3:00PM EDT377.500.580.450.59-1.12-65.88%88951.32%
ADBE220520P003800002022-05-17 3:47PM EDT380.000.670.510.76-1.68-71.49%9695351.00%
ADBE220520P003825002022-05-17 3:39PM EDT382.500.790.631.03-1.76-69.02%1019451.49%
ADBE220520P003850002022-05-17 3:10PM EDT385.000.910.871.14-2.14-70.16%10645549.24%
ADBE220520P003875002022-05-17 2:54PM EDT387.501.300.981.34-2.60-66.67%811547.82%
ADBE220520P003900002022-05-17 3:49PM EDT390.001.681.501.70-2.47-59.52%13952247.58%
ADBE220520P003925002022-05-17 3:01PM EDT392.501.901.522.11-3.55-65.14%2413747.12%
ADBE220520P003950002022-05-17 3:48PM EDT395.002.602.032.51-3.40-56.67%48071245.97%
ADBE220520P003975002022-05-17 2:49PM EDT397.503.032.393.10-4.12-57.62%2514145.68%
ADBE220520P004000002022-05-17 3:50PM EDT400.003.653.153.70-3.72-50.47%6063,38344.76%
ADBE220520P004025002022-05-17 1:41PM EDT402.505.104.104.45-3.25-38.92%285344.17%
ADBE220520P004050002022-05-17 3:59PM EDT405.005.074.855.50-5.18-50.54%17242444.68%
ADBE220520P004075002022-05-17 3:59PM EDT407.506.075.756.45-3.93-39.30%293443.81%
ADBE220520P004100002022-05-17 3:53PM EDT410.007.206.157.55-5.30-42.40%10457343.09%
ADBE220520P004125002022-05-17 2:57PM EDT412.508.558.108.80-4.95-36.67%55642.44%
ADBE220520P004150002022-05-17 3:49PM EDT415.0010.268.7510.40-5.84-36.27%311,84743.09%
ADBE220520P004175002022-05-17 3:06PM EDT417.5010.2010.1511.95-5.70-35.85%61242.68%
ADBE220520P004200002022-05-17 3:08PM EDT420.0011.7312.0514.35-8.18-41.08%2773547.06%
ADBE220520P004225002022-05-17 10:21AM EDT422.5014.2014.5017.00-6.02-29.77%39652.84%
ADBE220520P004250002022-05-17 3:20PM EDT425.0015.9015.4018.50-7.40-31.76%2330050.33%
ADBE220520P004275002022-05-17 10:26AM EDT427.5017.9317.6021.00-26.22-59.39%37154.54%
ADBE220520P004300002022-05-17 3:31PM EDT430.0020.3319.1522.70-6.33-23.74%9941,41152.15%
ADBE220520P004325002022-05-17 10:31AM EDT432.5023.4220.3527.45-7.03-23.09%13873.63%
ADBE220520P004350002022-05-17 2:50PM EDT435.0027.7825.0527.45-2.22-7.40%818857.25%
ADBE220520P004375002022-05-04 3:42PM EDT437.5022.9525.4032.400.00-2781.37%
ADBE220520P004400002022-05-17 2:21PM EDT440.0034.0529.5532.35-0.34-0.99%1644963.17%
ADBE220520P004425002022-05-12 10:33AM EDT442.5061.0930.1037.450.00-11253.59%
ADBE220520P004450002022-05-17 3:54PM EDT445.0036.1334.9537.70-3.02-7.71%510757.23%
ADBE220520P004475002022-04-21 10:47AM EDT447.5026.6535.0042.000.00--1254.69%
ADBE220520P004500002022-05-17 2:45PM EDT450.0043.6039.3544.40-1.65-3.65%579470.48%
ADBE220520P004550002022-05-17 11:41AM EDT455.0047.8944.8547.90-2.74-5.41%544269.17%
ADBE220520P004600002022-05-17 2:21PM EDT460.0053.9249.7552.25-5.85-9.79%111,26867.58%
ADBE220520P004650002022-05-17 10:34AM EDT465.0056.4554.4057.40-5.25-8.51%321970.17%
ADBE220520P004700002022-05-17 12:22PM EDT470.0064.0259.3562.80-19.93-23.74%528178.96%
ADBE220520P004750002022-05-17 3:24PM EDT475.0064.9664.2567.50-3.04-4.47%115278.76%
ADBE220520P004800002022-05-17 11:15AM EDT480.0076.9069.5572.45-0.56-0.72%845486.52%
ADBE220520P004850002022-05-17 1:09PM EDT485.0076.8372.2079.50-2.93-3.67%13986.87%
ADBE220520P004900002022-05-17 2:23PM EDT490.0086.0079.0082.10-4.50-4.97%119879.10%
ADBE220520P004950002022-05-17 3:24PM EDT495.0084.8584.2087.10-9.08-9.67%1511487.89%
ADBE220520P005000002022-05-17 12:21PM EDT500.0093.8389.7092.50-4.24-4.32%21174106.74%
ADBE220520P005050002022-05-16 10:51AM EDT505.00104.3694.4597.300.00-1119104.30%
ADBE220520P005100002022-05-16 11:17AM EDT510.00108.7897.15104.650.00-271109.13%
ADBE220520P005150002022-05-16 12:10PM EDT515.00109.74102.10109.650.00-276112.21%
ADBE220520P005200002022-05-16 11:55AM EDT520.00115.16108.70112.500.00-1188103.91%
ADBE220520P005250002022-05-06 10:34AM EDT525.00133.17112.00119.700.00-16118.95%
ADBE220520P005300002022-05-17 11:26AM EDT530.00124.70117.05124.70+2.16+1.76%243123.63%
ADBE220520P005350002022-05-11 3:26PM EDT535.00154.65122.05129.750.00-12128.32%
ADBE220520P005400002022-04-29 3:23PM EDT540.00140.29127.10134.800.00-10133.79%
ADBE220520P005450002022-04-29 10:03AM EDT545.00134.00132.15139.650.00-10135.55%
ADBE220520P005500002022-04-25 11:01AM EDT550.00143.83137.05144.700.00-50138.09%
ADBE220520P005550002022-04-28 9:34AM EDT555.00147.25142.20149.550.00-10141.60%
ADBE220520P005600002022-04-27 9:37AM EDT560.00153.35147.10154.600.00-20143.99%
ADBE220520P005650002022-04-18 10:11AM EDT565.00141.00152.05159.950.00-10153.42%
ADBE220520P005700002022-03-30 2:53PM EDT570.00109.73171.20178.800.00-60327.48%
ADBE220520P005750002022-04-13 10:20AM EDT575.00147.39166.80173.900.00-20240.45%
ADBE220520P005800002022-03-24 12:49PM EDT580.00152.30167.60175.850.00-10185.45%
ADBE220520P005850002022-05-06 10:08AM EDT585.00198.40172.10179.650.00-21161.62%
ADBE220520P005900002022-03-21 9:54AM EDT590.00135.55151.75157.550.00-100.00%
ADBE220520P005950002022-03-30 11:38AM EDT595.00135.40196.20204.000.00-10353.00%
ADBE220520P006000002022-04-22 3:16PM EDT600.00221.05186.70195.000.00-20169.92%
ADBE220520P006050002022-04-07 12:21PM EDT605.00161.64209.50218.650.00-10394.09%
ADBE220520P006100002022-03-08 11:41AM EDT610.00186.31153.45161.100.00-100.00%
ADBE220520P006150002022-03-24 10:34AM EDT615.00189.53201.50210.350.00-10182.62%
ADBE220520P006200002022-04-04 12:25PM EDT620.00151.52193.75200.050.00-200.00%
ADBE220520P006250002022-02-22 1:43PM EDT625.00186.40190.50197.100.00-120.00%
ADBE220520P006300002022-03-03 10:45AM EDT630.00160.60168.15177.000.00-100.00%
ADBE220520P006350002022-05-02 9:37AM EDT635.00240.70222.10229.550.00-10189.26%
ADBE220520P006400002022-03-25 10:08AM EDT640.00210.31227.60235.400.00-60219.19%
ADBE220520P006450002022-02-17 10:44AM EDT645.00172.35187.80196.500.00-110.00%
ADBE220520P006500002022-03-15 9:44AM EDT650.00234.82214.80221.700.00-100.00%
ADBE220520P006550002022-04-20 12:35PM EDT655.00222.85241.85249.850.00--0201.86%
ADBE220520P006700002022-01-27 4:17PM EDT670.00181.15202.15208.150.00-110.00%
ADBE220520P006750002022-03-03 10:46AM EDT675.00205.00213.70222.000.00-100.00%
ADBE220520P006800002022-04-08 9:32AM EDT680.00230.55284.60292.900.00-10456.82%
ADBE220520P006900002022-01-18 10:30AM EDT690.00182.820.000.000.00-110.00%
ADBE220520P007000002022-01-28 12:56PM EDT700.00190.50232.10238.000.00-100.00%
ADBE220520P007400002021-12-27 11:19AM EDT740.00168.85236.60244.500.00--20.00%
ADBE220520P007800002022-01-18 1:13AM EDT780.00257.24300.55306.550.00-100.00%