Singapore markets open in 3 hours 1 minute
Straits Times Index
3,201.89 +10.73 (+0.34%) S&P 500
4,088.85 +80.84 (+2.02%) Dow
32,654.59 +431.17 (+1.34%) Nasdaq
11,984.52 +321.73 (+2.76%) BTC-USD
30,520.99 +442.14 (+1.47%) CMC Crypto 200
677.94 +435.26 (+179.36%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220520C00210000 | 2022-05-16 11:09AM EDT | 210.00 | 190.00 | 195.10 | 202.75 | 0.00 | - | 1 | 1 | 407.62% |
| ADBE220520C00220000 | 2022-03-22 10:33AM EDT | 220.00 | 243.65 | 206.10 | 212.35 | 0.00 | - | - | 1 | 653.39% |
| ADBE220520C00225000 | 2022-04-04 9:41AM EDT | 225.00 | 247.17 | 179.25 | 185.25 | 0.00 | - | - | 3 | 275.68% |
| ADBE220520C00230000 | 2022-04-25 10:07AM EDT | 230.00 | 176.00 | 175.55 | 182.85 | 0.00 | - | - | 3 | 362.21% |
| ADBE220520C00250000 | 2022-04-25 9:42AM EDT | 250.00 | 156.00 | 155.05 | 163.10 | 0.00 | - | - | 15 | 323.39% |
| ADBE220520C00260000 | 2022-05-16 12:09AM EDT | 260.00 | 119.20 | 145.20 | 152.90 | 0.00 | - | - | 0 | 297.80% |
| ADBE220520C00280000 | 2022-05-06 9:30AM EDT | 280.00 | 116.30 | 125.30 | 133.10 | 0.00 | - | 1 | 2 | 261.45% |
| ADBE220520C00300000 | 2022-04-20 3:54PM EDT | 300.00 | 129.40 | 105.60 | 112.95 | 0.00 | - | 22 | 25 | 220.56% |
| ADBE220520C00310000 | 2022-05-16 12:09AM EDT | 310.00 | 72.78 | 95.80 | 102.65 | 0.00 | - | - | 1 | 197.27% |
| ADBE220520C00320000 | 2022-05-11 1:54PM EDT | 320.00 | 63.11 | 85.70 | 92.90 | 0.00 | - | 1 | 3 | 183.45% |
| ADBE220520C00325000 | 2022-03-23 10:21AM EDT | 325.00 | 109.60 | 91.60 | 95.65 | 0.00 | - | - | 1 | 241.68% |
| ADBE220520C00330000 | 2022-05-06 3:56PM EDT | 330.00 | 63.46 | 75.90 | 82.65 | 0.00 | - | 1 | 8 | 162.21% |
| ADBE220520C00340000 | 2022-05-12 2:55PM EDT | 340.00 | 43.95 | 65.85 | 72.85 | 0.00 | - | 10 | 11 | 147.75% |
| ADBE220520C00345000 | 2022-05-11 3:58PM EDT | 345.00 | 37.27 | 60.70 | 67.95 | 0.00 | - | 1 | 6 | 140.41% |
| ADBE220520C00350000 | 2022-05-12 3:48PM EDT | 350.00 | 39.09 | 55.65 | 63.05 | 0.00 | - | 4 | 22 | 132.98% |
| ADBE220520C00355000 | 2022-05-10 2:41PM EDT | 355.00 | 47.20 | 50.50 | 57.95 | 0.00 | - | 2 | 8 | 123.17% |
| ADBE220520C00360000 | 2022-05-12 9:43AM EDT | 360.00 | 23.10 | 45.80 | 53.00 | 0.00 | - | 6 | 36 | 115.11% |
| ADBE220520C00362500 | 2022-05-16 12:09AM EDT | 362.50 | 40.55 | 42.70 | 50.85 | 0.00 | - | - | 1 | 114.50% |
| ADBE220520C00365000 | 2022-05-17 1:32PM EDT | 365.00 | 44.47 | 40.65 | 47.85 | +17.87 | +67.18% | 2 | 38 | 104.83% |
| ADBE220520C00370000 | 2022-05-16 3:02PM EDT | 370.00 | 36.44 | 35.85 | 43.25 | 0.00 | - | 4 | 29 | 100.24% |
| ADBE220520C00372500 | 2022-05-12 11:51AM EDT | 372.50 | 21.15 | 33.65 | 41.00 | 0.00 | - | 10 | 23 | 98.19% |
| ADBE220520C00375000 | 2022-05-17 1:32PM EDT | 375.00 | 34.60 | 30.95 | 38.30 | +3.80 | +12.34% | 1 | 33 | 91.83% |
| ADBE220520C00377500 | 2022-05-16 3:02PM EDT | 377.50 | 29.35 | 28.25 | 36.00 | 0.00 | - | 4 | 40 | 89.15% |
| ADBE220520C00380000 | 2022-05-16 2:44PM EDT | 380.00 | 28.22 | 28.10 | 30.95 | 0.00 | - | 1 | 205 | 58.72% |
| ADBE220520C00382500 | 2022-05-13 3:57PM EDT | 382.50 | 25.99 | 23.65 | 31.30 | 0.00 | - | 12 | 34 | 82.50% |
| ADBE220520C00385000 | 2022-05-17 10:25AM EDT | 385.00 | 27.50 | 24.25 | 27.05 | +7.21 | +35.53% | 1 | 130 | 62.65% |
| ADBE220520C00387500 | 2022-05-17 2:13PM EDT | 387.50 | 22.04 | 22.05 | 24.30 | +1.02 | +4.85% | 5 | 98 | 56.04% |
| ADBE220520C00390000 | 2022-05-17 2:04PM EDT | 390.00 | 20.44 | 19.85 | 22.15 | +4.94 | +31.87% | 5 | 144 | 54.88% |
| ADBE220520C00392500 | 2022-05-17 12:52PM EDT | 392.50 | 18.75 | 17.90 | 20.35 | +4.15 | +28.42% | 5 | 61 | 56.06% |
| ADBE220520C00395000 | 2022-05-17 2:13PM EDT | 395.00 | 15.39 | 16.00 | 17.45 | +3.01 | +24.31% | 12 | 132 | 48.24% |
| ADBE220520C00397500 | 2022-05-17 1:25PM EDT | 397.50 | 14.98 | 13.95 | 15.50 | +3.78 | +33.75% | 2 | 41 | 47.47% |
| ADBE220520C00400000 | 2022-05-17 3:59PM EDT | 400.00 | 12.85 | 12.40 | 13.75 | +3.00 | +30.46% | 58 | 271 | 47.44% |
| ADBE220520C00402500 | 2022-05-17 2:02PM EDT | 402.50 | 9.60 | 10.65 | 11.85 | +1.05 | +12.28% | 23 | 34 | 45.74% |
| ADBE220520C00405000 | 2022-05-17 3:54PM EDT | 405.00 | 9.68 | 9.05 | 10.15 | +2.33 | +31.70% | 60 | 279 | 44.68% |
| ADBE220520C00407500 | 2022-05-17 2:52PM EDT | 407.50 | 8.04 | 7.85 | 8.75 | +2.07 | +34.67% | 48 | 34 | 44.70% |
| ADBE220520C00410000 | 2022-05-17 3:59PM EDT | 410.00 | 6.62 | 6.30 | 7.15 | +1.28 | +23.97% | 115 | 346 | 42.79% |
| ADBE220520C00412500 | 2022-05-17 3:44PM EDT | 412.50 | 5.80 | 4.95 | 5.90 | +1.38 | +31.22% | 39 | 38 | 42.15% |
| ADBE220520C00415000 | 2022-05-17 3:43PM EDT | 415.00 | 4.73 | 4.10 | 4.65 | +0.98 | +26.13% | 349 | 2,194 | 40.66% |
| ADBE220520C00417500 | 2022-05-17 3:59PM EDT | 417.50 | 3.40 | 3.25 | 3.75 | +0.65 | +23.64% | 37 | 78 | 40.44% |
| ADBE220520C00420000 | 2022-05-17 3:58PM EDT | 420.00 | 2.60 | 2.52 | 2.92 | +0.10 | +4.00% | 319 | 764 | 39.80% |
| ADBE220520C00422500 | 2022-05-17 3:45PM EDT | 422.50 | 2.00 | 1.67 | 2.30 | +0.12 | +6.38% | 57 | 215 | 39.75% |
| ADBE220520C00425000 | 2022-05-17 3:59PM EDT | 425.00 | 1.41 | 1.37 | 1.70 | -0.06 | -4.08% | 601 | 676 | 38.94% |
| ADBE220520C00427500 | 2022-05-17 2:44PM EDT | 427.50 | 1.00 | 0.98 | 1.25 | -0.10 | -9.09% | 66 | 174 | 38.44% |
| ADBE220520C00430000 | 2022-05-17 3:49PM EDT | 430.00 | 0.82 | 0.69 | 0.98 | -0.09 | -9.89% | 1,418 | 1,844 | 38.93% |
| ADBE220520C00432500 | 2022-05-17 3:16PM EDT | 432.50 | 0.68 | 0.48 | 0.75 | -0.20 | -22.73% | 38 | 131 | 39.21% |
| ADBE220520C00435000 | 2022-05-17 3:39PM EDT | 435.00 | 0.46 | 0.33 | 0.49 | -0.08 | -14.81% | 115 | 524 | 38.14% |
| ADBE220520C00437500 | 2022-05-17 2:44PM EDT | 437.50 | 0.26 | 0.16 | 0.81 | -0.14 | -35.00% | 28 | 135 | 46.07% |
| ADBE220520C00440000 | 2022-05-17 3:51PM EDT | 440.00 | 0.21 | 0.15 | 0.27 | -0.13 | -38.24% | 93 | 502 | 38.72% |
| ADBE220520C00442500 | 2022-05-17 3:49PM EDT | 442.50 | 0.17 | 0.11 | 0.29 | -0.17 | -50.00% | 63 | 245 | 41.75% |
| ADBE220520C00445000 | 2022-05-17 2:41PM EDT | 445.00 | 0.13 | 0.08 | 0.19 | -0.14 | -51.85% | 26 | 375 | 41.07% |
| ADBE220520C00447500 | 2022-05-17 10:06AM EDT | 447.50 | 0.30 | 0.06 | 0.16 | +0.07 | +30.43% | 2 | 171 | 42.19% |
| ADBE220520C00450000 | 2022-05-17 3:59PM EDT | 450.00 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 88 | 1,439 | 40.82% |
| ADBE220520C00455000 | 2022-05-17 11:03AM EDT | 455.00 | 0.07 | 0.02 | 0.10 | -0.06 | -46.15% | 4 | 538 | 45.51% |
| ADBE220520C00460000 | 2022-05-17 3:01PM EDT | 460.00 | 0.05 | 0.01 | 0.07 | -0.10 | -66.67% | 20 | 2,205 | 47.27% |
| ADBE220520C00465000 | 2022-05-17 3:47PM EDT | 465.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.33% | 5 | 304 | 49.02% |
| ADBE220520C00470000 | 2022-05-17 3:51PM EDT | 470.00 | 0.02 | 0.01 | 0.04 | -0.09 | -81.82% | 14 | 507 | 51.37% |
| ADBE220520C00475000 | 2022-05-17 2:39PM EDT | 475.00 | 0.05 | 0.01 | 0.05 | -0.04 | -44.44% | 35 | 679 | 53.13% |
| ADBE220520C00480000 | 2022-05-17 1:19PM EDT | 480.00 | 0.03 | 0.01 | 0.10 | -0.04 | -57.14% | 8 | 411 | 60.35% |
| ADBE220520C00485000 | 2022-05-17 9:30AM EDT | 485.00 | 0.95 | 0.00 | 0.11 | +0.83 | +691.67% | 1 | 320 | 63.87% |
| ADBE220520C00490000 | 2022-05-17 12:34PM EDT | 490.00 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 2 | 427 | 58.98% |
| ADBE220520C00495000 | 2022-05-17 9:43AM EDT | 495.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 1 | 433 | 64.84% |
| ADBE220520C00500000 | 2022-05-17 3:02PM EDT | 500.00 | 0.04 | 0.00 | 0.03 | +0.02 | +100.00% | 5 | 866 | 64.84% |
| ADBE220520C00505000 | 2022-05-17 2:44PM EDT | 505.00 | 0.03 | 0.00 | 0.11 | -0.02 | -40.00% | 7 | 592 | 76.95% |
| ADBE220520C00510000 | 2022-05-17 2:44PM EDT | 510.00 | 0.03 | 0.01 | 0.11 | -0.02 | -40.00% | 7 | 360 | 81.05% |
| ADBE220520C00515000 | 2022-05-17 10:05AM EDT | 515.00 | 0.04 | 0.00 | 0.11 | -0.04 | -50.00% | 3 | 279 | 83.59% |
| ADBE220520C00520000 | 2022-05-17 10:00AM EDT | 520.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 4 | 1,740 | 80.08% |
| ADBE220520C00525000 | 2022-05-17 10:02AM EDT | 525.00 | 0.04 | 0.00 | 0.02 | -0.01 | -20.00% | 1 | 752 | 76.56% |
| ADBE220520C00530000 | 2022-05-16 2:23PM EDT | 530.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 10 | 544 | 92.58% |
| ADBE220520C00535000 | 2022-05-16 3:15PM EDT | 535.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 55 | 194 | 89.84% |
| ADBE220520C00540000 | 2022-05-17 1:32PM EDT | 540.00 | 0.03 | 0.00 | 0.10 | -0.03 | -50.00% | 1 | 486 | 97.66% |
| ADBE220520C00545000 | 2022-05-16 11:44AM EDT | 545.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 2 | 107 | 101.56% |
| ADBE220520C00550000 | 2022-05-16 9:57AM EDT | 550.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 10 | 447 | 98.44% |
| ADBE220520C00555000 | 2022-05-11 3:43PM EDT | 555.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 20 | 117 | 107.03% |
| ADBE220520C00560000 | 2022-05-16 1:17PM EDT | 560.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 310 | 108.98% |
| ADBE220520C00565000 | 2022-05-16 10:06AM EDT | 565.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 404 | 106.25% |
| ADBE220520C00570000 | 2022-05-17 1:50PM EDT | 570.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 5 | 55 | 107.03% |
| ADBE220520C00575000 | 2022-05-16 1:17PM EDT | 575.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 91 | 109.38% |
| ADBE220520C00580000 | 2022-05-06 12:28PM EDT | 580.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 106 | 119.53% |
| ADBE220520C00585000 | 2022-05-12 12:56PM EDT | 585.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 33 | 122.27% |
| ADBE220520C00590000 | 2022-05-11 10:04AM EDT | 590.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 159 | 125.00% |
| ADBE220520C00595000 | 2022-05-10 11:14AM EDT | 595.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 41 | 127.34% |
| ADBE220520C00600000 | 2022-05-16 11:42AM EDT | 600.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 193 | 119.53% |
| ADBE220520C00605000 | 2022-04-06 10:52AM EDT | 605.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 145.31% |
| ADBE220520C00610000 | 2022-05-16 11:16AM EDT | 610.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 121 | 134.77% |
| ADBE220520C00615000 | 2022-03-30 2:33PM EDT | 615.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 157 | 153.91% |
| ADBE220520C00620000 | 2022-04-26 9:31AM EDT | 620.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 26 | 139.84% |
| ADBE220520C00625000 | 2022-05-12 2:11PM EDT | 625.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 142.19% |
| ADBE220520C00630000 | 2022-04-28 9:46AM EDT | 630.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 66 | 144.53% |
| ADBE220520C00635000 | 2022-04-12 9:30AM EDT | 635.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| ADBE220520C00640000 | 2022-05-09 12:34PM EDT | 640.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 36 | 149.22% |
| ADBE220520C00645000 | 2022-05-17 10:59AM EDT | 645.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 101 | 151.56% |
| ADBE220520C00650000 | 2022-05-16 12:48PM EDT | 650.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 88 | 134.38% |
| ADBE220520C00655000 | 2022-05-03 2:45PM EDT | 655.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 26 | 156.25% |
| ADBE220520C00660000 | 2022-05-17 11:05AM EDT | 660.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 22 | 148.44% |
| ADBE220520C00665000 | 2022-05-10 10:37AM EDT | 665.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 114 | 160.55% |
| ADBE220520C00670000 | 2022-02-22 10:30AM EDT | 670.00 | 0.49 | 0.05 | 0.29 | 0.00 | - | 2 | 27 | 183.98% |
| ADBE220520C00675000 | 2022-05-05 2:30PM EDT | 675.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 25 | 164.84% |
| ADBE220520C00680000 | 2022-03-31 10:53AM EDT | 680.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 1 | 24 | 185.55% |
| ADBE220520C00685000 | 2022-01-24 4:06PM EDT | 685.00 | 3.25 | 0.19 | 0.77 | 0.00 | - | 7 | 11 | 216.50% |
| ADBE220520C00690000 | 2022-03-29 12:13PM EDT | 690.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 9 | 10 | 187.11% |
| ADBE220520C00695000 | 2022-02-10 12:22PM EDT | 695.00 | 1.20 | 0.00 | 0.44 | 0.00 | - | 1 | 11 | 201.56% |
| ADBE220520C00700000 | 2022-05-12 2:05PM EDT | 700.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 36 | 66 | 175.39% |
| ADBE220520C00710000 | 2022-05-10 10:21AM EDT | 710.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 179.69% |
| ADBE220520C00720000 | 2022-05-17 3:28PM EDT | 720.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 39 | 288 | 183.59% |
| ADBE220520C00730000 | 2022-03-23 12:49PM EDT | 730.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 204.69% |
| ADBE220520C00740000 | 2021-12-30 4:42PM EDT | 740.00 | 4.10 | 0.90 | 1.65 | 0.00 | - | - | 5 | 279.30% |
| ADBE220520C00750000 | 2022-02-04 1:39PM EDT | 750.00 | 0.67 | 0.00 | 0.44 | 0.00 | - | 15 | 17 | 226.17% |
| ADBE220520C00760000 | 2022-02-03 2:14PM EDT | 760.00 | 0.55 | 0.00 | 0.41 | 0.00 | - | 4 | 2 | 228.52% |
| ADBE220520C00780000 | 2022-03-30 2:56PM EDT | 780.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 6 | 2 | 225.00% |
| ADBE220520C00790000 | 2021-12-27 4:00PM EDT | 790.00 | 2.53 | 0.12 | 0.83 | 0.00 | - | - | 3 | 265.43% |
| ADBE220520C00800000 | 2022-02-04 1:39PM EDT | 800.00 | 0.37 | 0.00 | 0.33 | 0.00 | - | 15 | 15 | 239.26% |
| ADBE220520C00860000 | 2022-04-29 10:49AM EDT | 860.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 11 | 61 | 234.38% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220520P00210000 | 2022-04-25 9:30AM EDT | 210.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 226.56% |
| ADBE220520P00215000 | 2022-04-22 1:05PM EDT | 215.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 219.53% |
| ADBE220520P00220000 | 2022-04-22 9:44AM EDT | 220.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 4 | 1 | 211.72% |
| ADBE220520P00240000 | 2022-05-09 10:58AM EDT | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 184.38% |
| ADBE220520P00245000 | 2022-05-10 1:46PM EDT | 245.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 177.34% |
| ADBE220520P00250000 | 2022-05-16 12:42PM EDT | 250.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 91 | 175 | 160.16% |
| ADBE220520P00255000 | 2022-05-11 2:01PM EDT | 255.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 27 | 166.41% |
| ADBE220520P00260000 | 2022-05-09 10:01AM EDT | 260.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 110 | 160.16% |
| ADBE220520P00265000 | 2022-04-20 9:38AM EDT | 265.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 10 | 20 | 153.91% |
| ADBE220520P00270000 | 2022-05-10 2:36PM EDT | 270.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 10 | 37 | 147.66% |
| ADBE220520P00275000 | 2022-05-16 2:44PM EDT | 275.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 15 | 141.80% |
| ADBE220520P00280000 | 2022-05-17 9:59AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 170 | 113 | 109.38% |
| ADBE220520P00285000 | 2022-05-10 3:02PM EDT | 285.00 | 0.20 | 0.00 | 0.11 | 0.00 | - | 1 | 22 | 130.08% |
| ADBE220520P00290000 | 2022-05-17 11:04AM EDT | 290.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 8 | 175 | 112.50% |
| ADBE220520P00295000 | 2022-05-16 11:45AM EDT | 295.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 74 | 107.81% |
| ADBE220520P00300000 | 2022-05-17 11:15AM EDT | 300.00 | 0.01 | 0.00 | 0.12 | -0.02 | -66.67% | 5 | 433 | 114.06% |
| ADBE220520P00305000 | 2022-05-13 10:22AM EDT | 305.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 1 | 75 | 110.55% |
| ADBE220520P00310000 | 2022-05-17 1:54PM EDT | 310.00 | 0.03 | 0.00 | 0.13 | -0.09 | -75.00% | 11 | 238 | 104.10% |
| ADBE220520P00315000 | 2022-05-13 11:56AM EDT | 315.00 | 0.13 | 0.00 | 0.07 | 0.00 | - | 15 | 80 | 92.19% |
| ADBE220520P00320000 | 2022-05-17 2:08PM EDT | 320.00 | 0.04 | 0.00 | 0.18 | -0.01 | -20.00% | 66 | 217 | 96.88% |
| ADBE220520P00325000 | 2022-05-17 3:05PM EDT | 325.00 | 0.05 | 0.02 | 0.10 | -0.03 | -37.50% | 14 | 208 | 87.11% |
| ADBE220520P00330000 | 2022-05-17 3:30PM EDT | 330.00 | 0.04 | 0.02 | 0.13 | -0.06 | -60.00% | 8 | 221 | 84.18% |
| ADBE220520P00335000 | 2022-05-17 3:05PM EDT | 335.00 | 0.07 | 0.00 | 0.24 | -0.05 | -41.67% | 17 | 278 | 83.69% |
| ADBE220520P00340000 | 2022-05-17 1:01PM EDT | 340.00 | 0.08 | 0.09 | 0.12 | -0.10 | -55.56% | 17 | 425 | 76.95% |
| ADBE220520P00345000 | 2022-05-17 3:07PM EDT | 345.00 | 0.09 | 0.00 | 0.34 | -0.17 | -65.38% | 32 | 849 | 76.37% |
| ADBE220520P00350000 | 2022-05-17 3:56PM EDT | 350.00 | 0.11 | 0.11 | 0.12 | -0.19 | -63.33% | 75 | 842 | 66.99% |
| ADBE220520P00355000 | 2022-05-17 2:17PM EDT | 355.00 | 0.15 | 0.11 | 0.15 | -0.25 | -62.50% | 19 | 350 | 62.79% |
| ADBE220520P00360000 | 2022-05-17 3:56PM EDT | 360.00 | 0.16 | 0.11 | 0.20 | -0.45 | -73.77% | 150 | 428 | 58.89% |
| ADBE220520P00362500 | 2022-05-17 12:07PM EDT | 362.50 | 0.25 | 0.12 | 0.23 | -0.45 | -64.29% | 11 | 34 | 57.23% |
| ADBE220520P00365000 | 2022-05-17 3:46PM EDT | 365.00 | 0.22 | 0.20 | 0.26 | -0.58 | -72.50% | 130 | 767 | 56.84% |
| ADBE220520P00367500 | 2022-05-17 2:43PM EDT | 367.50 | 0.33 | 0.20 | 0.31 | -0.47 | -58.75% | 3 | 14 | 54.98% |
| ADBE220520P00370000 | 2022-05-17 3:31PM EDT | 370.00 | 0.30 | 0.23 | 0.37 | -0.93 | -75.61% | 68 | 580 | 53.56% |
| ADBE220520P00372500 | 2022-05-17 3:37PM EDT | 372.50 | 0.40 | 0.30 | 0.44 | -1.10 | -73.33% | 50 | 110 | 52.64% |
| ADBE220520P00375000 | 2022-05-17 3:46PM EDT | 375.00 | 0.44 | 0.37 | 0.52 | -1.15 | -72.33% | 107 | 1,141 | 51.47% |
| ADBE220520P00377500 | 2022-05-17 3:00PM EDT | 377.50 | 0.58 | 0.45 | 0.59 | -1.12 | -65.88% | 8 | 89 | 51.32% |
| ADBE220520P00380000 | 2022-05-17 3:47PM EDT | 380.00 | 0.67 | 0.51 | 0.76 | -1.68 | -71.49% | 96 | 953 | 51.00% |
| ADBE220520P00382500 | 2022-05-17 3:39PM EDT | 382.50 | 0.79 | 0.63 | 1.03 | -1.76 | -69.02% | 10 | 194 | 51.49% |
| ADBE220520P00385000 | 2022-05-17 3:10PM EDT | 385.00 | 0.91 | 0.87 | 1.14 | -2.14 | -70.16% | 106 | 455 | 49.24% |
| ADBE220520P00387500 | 2022-05-17 2:54PM EDT | 387.50 | 1.30 | 0.98 | 1.34 | -2.60 | -66.67% | 8 | 115 | 47.82% |
| ADBE220520P00390000 | 2022-05-17 3:49PM EDT | 390.00 | 1.68 | 1.50 | 1.70 | -2.47 | -59.52% | 139 | 522 | 47.58% |
| ADBE220520P00392500 | 2022-05-17 3:01PM EDT | 392.50 | 1.90 | 1.52 | 2.11 | -3.55 | -65.14% | 24 | 137 | 47.12% |
| ADBE220520P00395000 | 2022-05-17 3:48PM EDT | 395.00 | 2.60 | 2.03 | 2.51 | -3.40 | -56.67% | 480 | 712 | 45.97% |
| ADBE220520P00397500 | 2022-05-17 2:49PM EDT | 397.50 | 3.03 | 2.39 | 3.10 | -4.12 | -57.62% | 25 | 141 | 45.68% |
| ADBE220520P00400000 | 2022-05-17 3:50PM EDT | 400.00 | 3.65 | 3.15 | 3.70 | -3.72 | -50.47% | 606 | 3,383 | 44.76% |
| ADBE220520P00402500 | 2022-05-17 1:41PM EDT | 402.50 | 5.10 | 4.10 | 4.45 | -3.25 | -38.92% | 28 | 53 | 44.17% |
| ADBE220520P00405000 | 2022-05-17 3:59PM EDT | 405.00 | 5.07 | 4.85 | 5.50 | -5.18 | -50.54% | 172 | 424 | 44.68% |
| ADBE220520P00407500 | 2022-05-17 3:59PM EDT | 407.50 | 6.07 | 5.75 | 6.45 | -3.93 | -39.30% | 29 | 34 | 43.81% |
| ADBE220520P00410000 | 2022-05-17 3:53PM EDT | 410.00 | 7.20 | 6.15 | 7.55 | -5.30 | -42.40% | 104 | 573 | 43.09% |
| ADBE220520P00412500 | 2022-05-17 2:57PM EDT | 412.50 | 8.55 | 8.10 | 8.80 | -4.95 | -36.67% | 55 | 6 | 42.44% |
| ADBE220520P00415000 | 2022-05-17 3:49PM EDT | 415.00 | 10.26 | 8.75 | 10.40 | -5.84 | -36.27% | 31 | 1,847 | 43.09% |
| ADBE220520P00417500 | 2022-05-17 3:06PM EDT | 417.50 | 10.20 | 10.15 | 11.95 | -5.70 | -35.85% | 6 | 12 | 42.68% |
| ADBE220520P00420000 | 2022-05-17 3:08PM EDT | 420.00 | 11.73 | 12.05 | 14.35 | -8.18 | -41.08% | 27 | 735 | 47.06% |
| ADBE220520P00422500 | 2022-05-17 10:21AM EDT | 422.50 | 14.20 | 14.50 | 17.00 | -6.02 | -29.77% | 3 | 96 | 52.84% |
| ADBE220520P00425000 | 2022-05-17 3:20PM EDT | 425.00 | 15.90 | 15.40 | 18.50 | -7.40 | -31.76% | 23 | 300 | 50.33% |
| ADBE220520P00427500 | 2022-05-17 10:26AM EDT | 427.50 | 17.93 | 17.60 | 21.00 | -26.22 | -59.39% | 3 | 71 | 54.54% |
| ADBE220520P00430000 | 2022-05-17 3:31PM EDT | 430.00 | 20.33 | 19.15 | 22.70 | -6.33 | -23.74% | 994 | 1,411 | 52.15% |
| ADBE220520P00432500 | 2022-05-17 10:31AM EDT | 432.50 | 23.42 | 20.35 | 27.45 | -7.03 | -23.09% | 1 | 38 | 73.63% |
| ADBE220520P00435000 | 2022-05-17 2:50PM EDT | 435.00 | 27.78 | 25.05 | 27.45 | -2.22 | -7.40% | 8 | 188 | 57.25% |
| ADBE220520P00437500 | 2022-05-04 3:42PM EDT | 437.50 | 22.95 | 25.40 | 32.40 | 0.00 | - | 2 | 7 | 81.37% |
| ADBE220520P00440000 | 2022-05-17 2:21PM EDT | 440.00 | 34.05 | 29.55 | 32.35 | -0.34 | -0.99% | 16 | 449 | 63.17% |
| ADBE220520P00442500 | 2022-05-12 10:33AM EDT | 442.50 | 61.09 | 30.10 | 37.45 | 0.00 | - | 1 | 12 | 53.59% |
| ADBE220520P00445000 | 2022-05-17 3:54PM EDT | 445.00 | 36.13 | 34.95 | 37.70 | -3.02 | -7.71% | 5 | 107 | 57.23% |
| ADBE220520P00447500 | 2022-04-21 10:47AM EDT | 447.50 | 26.65 | 35.00 | 42.00 | 0.00 | - | - | 12 | 54.69% |
| ADBE220520P00450000 | 2022-05-17 2:45PM EDT | 450.00 | 43.60 | 39.35 | 44.40 | -1.65 | -3.65% | 5 | 794 | 70.48% |
| ADBE220520P00455000 | 2022-05-17 11:41AM EDT | 455.00 | 47.89 | 44.85 | 47.90 | -2.74 | -5.41% | 5 | 442 | 69.17% |
| ADBE220520P00460000 | 2022-05-17 2:21PM EDT | 460.00 | 53.92 | 49.75 | 52.25 | -5.85 | -9.79% | 11 | 1,268 | 67.58% |
| ADBE220520P00465000 | 2022-05-17 10:34AM EDT | 465.00 | 56.45 | 54.40 | 57.40 | -5.25 | -8.51% | 3 | 219 | 70.17% |
| ADBE220520P00470000 | 2022-05-17 12:22PM EDT | 470.00 | 64.02 | 59.35 | 62.80 | -19.93 | -23.74% | 5 | 281 | 78.96% |
| ADBE220520P00475000 | 2022-05-17 3:24PM EDT | 475.00 | 64.96 | 64.25 | 67.50 | -3.04 | -4.47% | 1 | 152 | 78.76% |
| ADBE220520P00480000 | 2022-05-17 11:15AM EDT | 480.00 | 76.90 | 69.55 | 72.45 | -0.56 | -0.72% | 8 | 454 | 86.52% |
| ADBE220520P00485000 | 2022-05-17 1:09PM EDT | 485.00 | 76.83 | 72.20 | 79.50 | -2.93 | -3.67% | 1 | 39 | 86.87% |
| ADBE220520P00490000 | 2022-05-17 2:23PM EDT | 490.00 | 86.00 | 79.00 | 82.10 | -4.50 | -4.97% | 1 | 198 | 79.10% |
| ADBE220520P00495000 | 2022-05-17 3:24PM EDT | 495.00 | 84.85 | 84.20 | 87.10 | -9.08 | -9.67% | 15 | 114 | 87.89% |
| ADBE220520P00500000 | 2022-05-17 12:21PM EDT | 500.00 | 93.83 | 89.70 | 92.50 | -4.24 | -4.32% | 21 | 174 | 106.74% |
| ADBE220520P00505000 | 2022-05-16 10:51AM EDT | 505.00 | 104.36 | 94.45 | 97.30 | 0.00 | - | 1 | 119 | 104.30% |
| ADBE220520P00510000 | 2022-05-16 11:17AM EDT | 510.00 | 108.78 | 97.15 | 104.65 | 0.00 | - | 2 | 71 | 109.13% |
| ADBE220520P00515000 | 2022-05-16 12:10PM EDT | 515.00 | 109.74 | 102.10 | 109.65 | 0.00 | - | 2 | 76 | 112.21% |
| ADBE220520P00520000 | 2022-05-16 11:55AM EDT | 520.00 | 115.16 | 108.70 | 112.50 | 0.00 | - | 1 | 188 | 103.91% |
| ADBE220520P00525000 | 2022-05-06 10:34AM EDT | 525.00 | 133.17 | 112.00 | 119.70 | 0.00 | - | 1 | 6 | 118.95% |
| ADBE220520P00530000 | 2022-05-17 11:26AM EDT | 530.00 | 124.70 | 117.05 | 124.70 | +2.16 | +1.76% | 2 | 43 | 123.63% |
| ADBE220520P00535000 | 2022-05-11 3:26PM EDT | 535.00 | 154.65 | 122.05 | 129.75 | 0.00 | - | 1 | 2 | 128.32% |
| ADBE220520P00540000 | 2022-04-29 3:23PM EDT | 540.00 | 140.29 | 127.10 | 134.80 | 0.00 | - | 1 | 0 | 133.79% |
| ADBE220520P00545000 | 2022-04-29 10:03AM EDT | 545.00 | 134.00 | 132.15 | 139.65 | 0.00 | - | 1 | 0 | 135.55% |
| ADBE220520P00550000 | 2022-04-25 11:01AM EDT | 550.00 | 143.83 | 137.05 | 144.70 | 0.00 | - | 5 | 0 | 138.09% |
| ADBE220520P00555000 | 2022-04-28 9:34AM EDT | 555.00 | 147.25 | 142.20 | 149.55 | 0.00 | - | 1 | 0 | 141.60% |
| ADBE220520P00560000 | 2022-04-27 9:37AM EDT | 560.00 | 153.35 | 147.10 | 154.60 | 0.00 | - | 2 | 0 | 143.99% |
| ADBE220520P00565000 | 2022-04-18 10:11AM EDT | 565.00 | 141.00 | 152.05 | 159.95 | 0.00 | - | 1 | 0 | 153.42% |
| ADBE220520P00570000 | 2022-03-30 2:53PM EDT | 570.00 | 109.73 | 171.20 | 178.80 | 0.00 | - | 6 | 0 | 327.48% |
| ADBE220520P00575000 | 2022-04-13 10:20AM EDT | 575.00 | 147.39 | 166.80 | 173.90 | 0.00 | - | 2 | 0 | 240.45% |
| ADBE220520P00580000 | 2022-03-24 12:49PM EDT | 580.00 | 152.30 | 167.60 | 175.85 | 0.00 | - | 1 | 0 | 185.45% |
| ADBE220520P00585000 | 2022-05-06 10:08AM EDT | 585.00 | 198.40 | 172.10 | 179.65 | 0.00 | - | 2 | 1 | 161.62% |
| ADBE220520P00590000 | 2022-03-21 9:54AM EDT | 590.00 | 135.55 | 151.75 | 157.55 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE220520P00595000 | 2022-03-30 11:38AM EDT | 595.00 | 135.40 | 196.20 | 204.00 | 0.00 | - | 1 | 0 | 353.00% |
| ADBE220520P00600000 | 2022-04-22 3:16PM EDT | 600.00 | 221.05 | 186.70 | 195.00 | 0.00 | - | 2 | 0 | 169.92% |
| ADBE220520P00605000 | 2022-04-07 12:21PM EDT | 605.00 | 161.64 | 209.50 | 218.65 | 0.00 | - | 1 | 0 | 394.09% |
| ADBE220520P00610000 | 2022-03-08 11:41AM EDT | 610.00 | 186.31 | 153.45 | 161.10 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE220520P00615000 | 2022-03-24 10:34AM EDT | 615.00 | 189.53 | 201.50 | 210.35 | 0.00 | - | 1 | 0 | 182.62% |
| ADBE220520P00620000 | 2022-04-04 12:25PM EDT | 620.00 | 151.52 | 193.75 | 200.05 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE220520P00625000 | 2022-02-22 1:43PM EDT | 625.00 | 186.40 | 190.50 | 197.10 | 0.00 | - | 1 | 2 | 0.00% |
| ADBE220520P00630000 | 2022-03-03 10:45AM EDT | 630.00 | 160.60 | 168.15 | 177.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE220520P00635000 | 2022-05-02 9:37AM EDT | 635.00 | 240.70 | 222.10 | 229.55 | 0.00 | - | 1 | 0 | 189.26% |
| ADBE220520P00640000 | 2022-03-25 10:08AM EDT | 640.00 | 210.31 | 227.60 | 235.40 | 0.00 | - | 6 | 0 | 219.19% |
| ADBE220520P00645000 | 2022-02-17 10:44AM EDT | 645.00 | 172.35 | 187.80 | 196.50 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE220520P00650000 | 2022-03-15 9:44AM EDT | 650.00 | 234.82 | 214.80 | 221.70 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE220520P00655000 | 2022-04-20 12:35PM EDT | 655.00 | 222.85 | 241.85 | 249.85 | 0.00 | - | - | 0 | 201.86% |
| ADBE220520P00670000 | 2022-01-27 4:17PM EDT | 670.00 | 181.15 | 202.15 | 208.15 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE220520P00675000 | 2022-03-03 10:46AM EDT | 675.00 | 205.00 | 213.70 | 222.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE220520P00680000 | 2022-04-08 9:32AM EDT | 680.00 | 230.55 | 284.60 | 292.90 | 0.00 | - | 1 | 0 | 456.82% |
| ADBE220520P00690000 | 2022-01-18 10:30AM EDT | 690.00 | 182.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADBE220520P00700000 | 2022-01-28 12:56PM EDT | 700.00 | 190.50 | 232.10 | 238.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE220520P00740000 | 2021-12-27 11:19AM EDT | 740.00 | 168.85 | 236.60 | 244.50 | 0.00 | - | - | 2 | 0.00% |
| ADBE220520P00780000 | 2022-01-18 1:13AM EDT | 780.00 | 257.24 | 300.55 | 306.55 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
