NasdaqGS - Delayed Quote USD

Adobe Inc. (ADBE)

473.18 -1.27 (-0.27%)
At close: April 18 at 4:00 PM EDT
472.49 -0.68 (-0.14%)
After hours: April 18 at 7:58 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ADBE240419C00250000 1/23/2024 4:19 PM 250 353.61 291.90 295.55 0.00 0.00% 32 32 2,287.26%
ADBE240419C00280000 12/18/2023 2:39 PM 280 322.40 313.00 321.05 0.00 0.00% - 1 2,950.07%
ADBE240419C00305000 3/27/2024 1:30 PM 305 208.92 0.00 0.00 0.00 0.00% 1 0 0.00%
ADBE240419C00310000 4/5/2024 2:18 PM 310 173.33 0.00 0.00 0.00 0.00% 1 0 0.00%
ADBE240419C00320000 4/18/2024 6:39 PM 320 153.43 0.00 0.00 0.00 0.00% 1 0 0.00%
ADBE240419C00330000 4/12/2024 7:33 PM 330 144.77 0.00 0.00 0.00 0.00% 1 0 0.00%
ADBE240419C00340000 3/25/2024 3:40 PM 340 168.69 0.00 0.00 0.00 0.00% 2 0 0.00%
ADBE240419C00345000 4/17/2024 2:01 PM 345 132.41 0.00 0.00 0.00 0.00% 1 0 0.00%
ADBE240419C00350000 4/15/2024 4:04 PM 350 127.48 0.00 0.00 0.00 0.00% 2 0 0.00%
ADBE240419C00360000 3/18/2024 6:38 PM 360 155.97 112.65 119.40 0.00 0.00% 1 11 369.92%
ADBE240419C00370000 4/15/2024 3:18 PM 370 107.05 0.00 0.00 0.00 0.00% 1 0 0.00%
ADBE240419C00380000 4/17/2024 5:10 PM 380 94.67 0.00 0.00 0.00 0.00% 1 0 0.00%
ADBE240419C00385000 10/2/2023 6:39 PM 385 152.36 174.30 177.30 0.00 0.00% 4 2 1,455.30%
ADBE240419C00390000 2/2/2024 5:14 PM 390 249.52 182.25 186.40 0.00 0.00% 1 1 1,589.43%
ADBE240419C00395000 4/11/2024 2:36 PM 395 87.80 0.00 0.00 0.00 0.00% 2 0 0.00%
ADBE240419C00400000 4/18/2024 1:51 PM 400 76.32 0.00 0.00 0.00 0.00% 1 0 0.00%
ADBE240419C00405000 4/17/2024 1:52 PM 405 73.00 0.00 0.00 0.00 0.00% 1 0 0.00%
ADBE240419C00410000 2/23/2024 5:43 PM 410 148.50 89.65 96.65 0.00 0.00% 1 13 610.72%
ADBE240419C00415000 4/18/2024 4:39 PM 415 60.57 0.00 0.00 0.00 0.00% 2 0 0.00%
ADBE240419C00420000 4/15/2024 7:14 PM 420 50.72 0.00 0.00 0.00 0.00% 2 0 0.00%
ADBE240419C00425000 4/12/2024 5:45 PM 425 47.50 0.00 0.00 0.00 0.00% 3 0 0.00%
ADBE240419C00430000 4/17/2024 5:35 PM 430 41.00 0.00 0.00 0.00 0.00% 7 0 0.00%
ADBE240419C00435000 4/16/2024 1:32 PM 435 36.95 0.00 0.00 0.00 0.00% 2 0 0.00%
ADBE240419C00440000 4/18/2024 7:50 PM 440 34.00 0.00 0.00 0.00 0.00% 3 0 0.00%
ADBE240419C00445000 4/12/2024 7:16 PM 445 31.63 0.00 0.00 0.00 0.00% 1 0 0.00%
ADBE240419C00450000 4/18/2024 6:38 PM 450 24.45 0.00 0.00 0.00 0.00% 1 0 0.00%
ADBE240419C00455000 4/17/2024 2:13 PM 455 22.33 0.00 0.00 0.00 0.00% 2 0 0.00%
ADBE240419C00460000 4/18/2024 6:22 PM 460 15.05 0.00 0.00 0.00 0.00% 7 0 0.00%
ADBE240419C00465000 4/18/2024 6:56 PM 465 8.70 0.00 0.00 0.00 0.00% 13 0 0.00%
ADBE240419C00470000 4/18/2024 7:59 PM 470 5.19 0.00 0.00 0.00 0.00% 61 0 0.00%
ADBE240419C00475000 4/18/2024 7:59 PM 475 2.34 0.00 0.00 0.00 0.00% 724 0 1.56%
ADBE240419C00480000 4/18/2024 7:59 PM 480 0.83 0.00 0.00 0.00 0.00% 837 0 6.25%
ADBE240419C00485000 4/18/2024 7:59 PM 485 0.27 0.00 0.00 0.00 0.00% 1,512 0 12.50%
ADBE240419C00490000 4/18/2024 7:57 PM 490 0.07 0.00 0.00 0.00 0.00% 874 0 12.50%
ADBE240419C00495000 4/18/2024 7:55 PM 495 0.09 0.00 0.00 0.00 0.00% 499 0 25.00%
ADBE240419C00500000 4/18/2024 7:07 PM 500 0.04 0.00 0.00 0.00 0.00% 63 0 25.00%
ADBE240419C00505000 4/18/2024 7:55 PM 505 0.06 0.00 0.00 0.00 0.00% 32 0 25.00%
ADBE240419C00510000 4/18/2024 7:51 PM 510 0.04 0.00 0.00 0.00 0.00% 103 0 25.00%
ADBE240419C00515000 4/18/2024 7:50 PM 515 0.03 0.00 0.00 0.00 0.00% 35 0 25.00%
ADBE240419C00520000 4/18/2024 6:18 PM 520 0.04 0.00 0.00 0.00 0.00% 35 0 50.00%
ADBE240419C00525000 4/18/2024 5:32 PM 525 0.06 0.00 0.00 0.00 0.00% 8 0 50.00%
ADBE240419C00530000 4/18/2024 6:49 PM 530 0.04 0.00 0.00 0.00 0.00% 9 0 50.00%
ADBE240419C00535000 4/18/2024 7:24 PM 535 0.02 0.00 0.00 0.00 0.00% 22 0 50.00%
ADBE240419C00540000 4/18/2024 5:41 PM 540 0.07 0.00 0.00 0.00 0.00% 6 0 50.00%
ADBE240419C00545000 4/18/2024 6:46 PM 545 0.10 0.00 0.00 0.00 0.00% 2 0 50.00%
ADBE240419C00550000 4/18/2024 7:55 PM 550 0.01 0.00 0.00 0.00 0.00% 88 0 50.00%
ADBE240419C00555000 4/18/2024 7:55 PM 555 0.01 0.00 0.00 0.00 0.00% 14 0 50.00%
ADBE240419C00560000 4/18/2024 5:29 PM 560 0.05 0.00 0.00 0.00 0.00% 14 0 50.00%
ADBE240419C00565000 4/18/2024 7:55 PM 565 0.01 0.00 0.00 0.00 0.00% 38 0 50.00%
ADBE240419C00570000 4/18/2024 2:58 PM 570 0.01 0.00 0.00 0.00 0.00% 3 0 50.00%
ADBE240419C00575000 4/18/2024 7:40 PM 575 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
ADBE240419C00580000 4/18/2024 3:06 PM 580 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
ADBE240419C00585000 4/17/2024 2:57 PM 585 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
ADBE240419C00590000 4/18/2024 4:32 PM 590 0.01 0.00 0.00 0.00 0.00% 11 0 50.00%
ADBE240419C00595000 4/18/2024 4:04 PM 595 0.07 0.00 0.00 0.00 0.00% 1 0 50.00%
ADBE240419C00600000 4/18/2024 5:37 PM 600 0.01 0.00 0.00 0.00 0.00% 22 0 50.00%
ADBE240419C00605000 4/12/2024 2:11 PM 605 0.19 0.00 0.00 0.00 0.00% 1 0 50.00%
ADBE240419C00610000 4/16/2024 7:58 PM 610 0.24 0.00 0.00 0.00 0.00% 138 0 50.00%
ADBE240419C00615000 4/17/2024 5:21 PM 615 0.01 0.00 0.00 0.00 0.00% 3 0 50.00%
ADBE240419C00620000 4/15/2024 1:51 PM 620 0.01 0.00 0.00 0.00 0.00% 4 0 50.00%
ADBE240419C00625000 4/17/2024 3:09 PM 625 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
ADBE240419C00630000 4/18/2024 4:16 PM 630 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
ADBE240419C00635000 4/18/2024 4:16 PM 635 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
ADBE240419C00640000 4/11/2024 5:42 PM 640 0.06 0.00 0.00 0.00 0.00% 3 0 50.00%
ADBE240419C00645000 4/18/2024 2:46 PM 645 0.20 0.00 0.00 0.00 0.00% 1 0 50.00%
ADBE240419C00650000 4/18/2024 4:08 PM 650 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
ADBE240419C00655000 4/16/2024 3:23 PM 655 0.07 0.00 0.00 0.00 0.00% 1 0 50.00%
ADBE240419C00660000 4/8/2024 2:02 PM 660 0.08 0.00 0.00 0.00 0.00% 3 0 50.00%
ADBE240419C00665000 4/9/2024 5:51 PM 665 0.04 0.00 0.00 0.00 0.00% 1 0 50.00%
ADBE240419C00670000 4/11/2024 5:48 PM 670 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
ADBE240419C00675000 3/27/2024 1:30 PM 675 1.09 0.00 0.00 0.00 0.00% 3 0 50.00%
ADBE240419C00680000 4/17/2024 2:00 PM 680 0.02 0.00 0.00 0.00 0.00% 20 0 50.00%
ADBE240419C00685000 4/12/2024 5:43 PM 685 0.20 0.00 0.00 0.00 0.00% 1 0 50.00%
ADBE240419C00690000 4/18/2024 7:13 PM 690 0.01 0.00 0.00 0.00 0.00% 14 0 50.00%
ADBE240419C00695000 4/2/2024 4:45 PM 695 0.05 0.00 0.00 0.00 0.00% 3 0 50.00%
ADBE240419C00700000 4/18/2024 1:30 PM 700 0.01 0.00 0.00 0.00 0.00% 10 0 50.00%
ADBE240419C00705000 3/25/2024 2:56 PM 705 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
ADBE240419C00710000 4/16/2024 2:18 PM 710 0.19 0.00 0.00 0.00 0.00% 4 0 50.00%
ADBE240419C00715000 4/16/2024 2:18 PM 715 0.04 0.00 0.00 0.00 0.00% 5 0 50.00%
ADBE240419C00720000 4/16/2024 2:18 PM 720 0.04 0.00 0.00 0.00 0.00% 4 0 100.00%
ADBE240419C00725000 4/16/2024 2:18 PM 725 0.04 0.00 0.00 0.00 0.00% 4 0 100.00%
ADBE240419C00730000 4/16/2024 2:18 PM 730 0.04 0.00 0.00 0.00 0.00% 4 0 100.00%
ADBE240419C00735000 4/16/2024 2:18 PM 735 0.02 0.00 0.00 0.00 0.00% 4 0 50.00%
ADBE240419C00740000 4/11/2024 1:43 PM 740 0.10 0.00 0.00 0.00 0.00% 1 0 50.00%
ADBE240419C00745000 3/20/2024 2:22 PM 745 0.04 0.00 0.00 0.00 0.00% 5 0 50.00%
ADBE240419C00750000 4/3/2024 1:30 PM 750 0.03 0.00 0.00 0.00 0.00% 20 0 50.00%
ADBE240419C00755000 3/15/2024 2:33 PM 755 0.01 0.00 0.67 0.00 0.00% 12 12 374.61%
ADBE240419C00760000 4/9/2024 7:03 PM 760 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
ADBE240419C00765000 3/12/2024 3:29 PM 765 1.19 0.00 0.34 0.00 0.00% 1 12 354.69%
ADBE240419C00770000 3/13/2024 7:23 PM 770 1.15 0.00 0.67 0.00 0.00% 1 9 388.09%
ADBE240419C00775000 3/18/2024 3:18 PM 775 0.05 0.00 4.10 0.00 0.00% 1 8 510.94%
ADBE240419C00780000 3/27/2024 4:33 PM 780 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
ADBE240419C00785000 3/15/2024 1:40 PM 785 0.06 0.00 0.67 0.00 0.00% 1 6 401.17%
ADBE240419C00790000 4/16/2024 2:21 PM 790 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
ADBE240419C00795000 3/7/2024 3:11 PM 795 0.45 0.00 0.34 0.00 0.00% 5 6 379.30%
ADBE240419C00800000 3/28/2024 1:30 PM 800 0.46 0.00 0.00 0.00 0.00% 1 0 50.00%
ADBE240419C00805000 3/15/2024 1:44 PM 805 0.06 0.00 0.67 0.00 0.00% 1 25 417.97%
ADBE240419C00810000 3/14/2024 7:51 PM 810 0.60 0.00 0.67 0.00 0.00% 1 13 422.07%
ADBE240419C00815000 1/29/2024 2:49 PM 815 2.23 0.24 0.48 0.00 0.00% 20 10 429.88%
ADBE240419C00820000 3/15/2024 2:32 PM 820 0.02 0.00 0.67 0.00 0.00% 2 102 430.27%
ADBE240419C00825000 3/15/2024 2:19 PM 825 0.12 0.00 0.67 0.00 0.00% 2 8 434.38%
ADBE240419C00830000 1/30/2024 4:08 PM 830 1.43 0.22 0.44 0.00 0.00% - 20 437.50%
ADBE240419C00840000 3/15/2024 4:24 PM 840 0.02 0.00 0.07 0.00 0.00% 2 124 357.81%
ADBE240419C00845000 3/26/2024 4:01 PM 845 0.40 0.00 0.00 0.00 0.00% 1 0 50.00%
ADBE240419C00850000 3/14/2024 7:59 PM 850 0.25 0.00 0.67 0.00 0.00% 7 5 454.10%
ADBE240419C00855000 3/15/2024 6:41 PM 855 0.02 0.00 0.17 0.00 0.00% - 2 396.88%
ADBE240419C00860000 3/15/2024 2:18 PM 860 0.09 0.00 0.17 0.00 0.00% 54 60 400.00%
ADBE240419C00870000 3/14/2024 7:59 PM 870 0.21 0.00 0.67 0.00 0.00% 29 27 469.34%
ADBE240419C00875000 3/15/2024 2:40 PM 875 0.11 0.00 0.01 0.00 0.00% 9 90 325.00%
ADBE240419C00880000 3/14/2024 6:24 PM 880 0.15 0.00 0.67 0.00 0.00% 101 102 476.95%
ADBE240419C00885000 3/14/2024 4:32 PM 885 0.21 0.00 0.67 0.00 0.00% 1 6 480.47%
ADBE240419C00890000 3/8/2024 2:53 PM 890 0.25 0.00 0.49 0.00 0.00% 1 1 467.58%
ADBE240419C00900000 3/13/2024 2:23 PM 900 0.25 0.00 0.54 0.00 0.00% 1 42 479.69%
ADBE240419C00910000 1/31/2024 8:32 PM 910 0.40 0.03 0.53 0.00 0.00% - 0 488.67%
ADBE240419C00915000 3/7/2024 4:15 PM 915 0.02 0.00 0.34 0.00 0.00% 5 5 466.80%
ADBE240419C00920000 3/14/2024 7:59 PM 920 0.19 0.00 0.67 0.00 0.00% 1 23 505.86%
ADBE240419C00925000 1/31/2024 8:30 PM 925 0.36 0.02 0.51 0.00 0.00% - 0 496.09%
ADBE240419C00930000 2/7/2024 4:45 PM 930 0.16 0.02 1.52 0.00 0.00% 1 1 567.58%
ADBE240419C00935000 2/6/2024 8:33 PM 935 0.27 0.02 2.48 0.00 0.00% 1 2 610.74%
ADBE240419C00940000 3/14/2024 3:49 PM 940 0.10 0.00 0.67 0.00 0.00% 1 1 519.53%
ADBE240419C00945000 4/1/2024 1:31 PM 945 0.04 0.00 0.00 0.00 0.00% 1 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ADBE240419P00250000 3/15/2024 7:13 PM 250 0.05 0.00 0.28 0.00 0.00% 1 44 475.78%
ADBE240419P00260000 4/12/2024 7:19 PM 260 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
ADBE240419P00270000 4/18/2024 4:24 PM 270 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
ADBE240419P00275000 3/15/2024 4:20 PM 275 0.10 0.00 0.67 0.00 0.00% - 6 455.47%
ADBE240419P00280000 2/20/2024 5:17 PM 280 0.18 0.00 0.68 0.00 0.00% 1 38 442.58%
ADBE240419P00290000 1/30/2024 5:12 PM 290 0.10 0.00 0.32 0.00 0.00% 5 16 378.52%
ADBE240419P00300000 3/18/2024 2:31 PM 300 0.05 0.00 4.30 0.00 0.00% 14 40 528.52%
ADBE240419P00310000 3/14/2024 6:12 PM 310 0.07 0.00 0.67 0.00 0.00% 20 93 363.87%
ADBE240419P00315000 3/15/2024 4:43 PM 315 0.10 0.00 0.67 0.00 0.00% 30 31 351.56%
ADBE240419P00320000 3/21/2024 7:58 PM 320 0.04 0.00 0.00 0.00 0.00% 2 0 50.00%
ADBE240419P00325000 3/5/2024 2:59 PM 325 0.20 0.00 0.54 0.00 0.00% - 1 317.97%
ADBE240419P00330000 4/12/2024 4:06 PM 330 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
ADBE240419P00335000 3/19/2024 7:18 PM 335 0.04 0.00 0.01 0.00 0.00% 3 4 196.88%
ADBE240419P00340000 4/12/2024 4:05 PM 340 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
ADBE240419P00345000 2/20/2024 6:47 PM 345 0.58 0.02 0.72 0.00 0.00% 1 1 284.96%
ADBE240419P00350000 4/16/2024 1:35 PM 350 0.01 0.00 0.00 0.00 0.00% 8 0 50.00%
ADBE240419P00355000 3/15/2024 3:44 PM 355 0.20 0.00 0.55 0.00 0.00% 1 4 251.37%
ADBE240419P00360000 3/20/2024 7:48 PM 360 0.10 0.00 0.00 0.00 0.00% 3 0 50.00%
ADBE240419P00365000 4/15/2024 4:46 PM 365 0.07 0.00 0.00 0.00 0.00% 1 0 50.00%
ADBE240419P00370000 4/8/2024 2:52 PM 370 0.08 0.00 0.00 0.00 0.00% 1 0 50.00%
ADBE240419P00375000 4/18/2024 7:30 PM 375 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
ADBE240419P00380000 4/18/2024 2:23 PM 380 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
ADBE240419P00385000 4/18/2024 1:53 PM 385 0.03 0.00 0.00 0.00 0.00% 3 0 50.00%
ADBE240419P00390000 4/18/2024 2:23 PM 390 0.03 0.00 0.00 0.00 0.00% 4 0 50.00%
ADBE240419P00395000 4/18/2024 2:22 PM 395 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
ADBE240419P00400000 4/18/2024 6:56 PM 400 0.03 0.00 0.00 0.00 0.00% 3 0 50.00%
ADBE240419P00405000 4/18/2024 3:58 PM 405 0.09 0.00 0.00 0.00 0.00% 5 0 50.00%
ADBE240419P00410000 4/18/2024 1:35 PM 410 0.06 0.00 0.00 0.00 0.00% 5 0 50.00%
ADBE240419P00415000 4/18/2024 5:16 PM 415 0.10 0.00 0.00 0.00 0.00% 1 0 50.00%
ADBE240419P00420000 4/18/2024 4:26 PM 420 0.02 0.00 0.00 0.00 0.00% 22 0 50.00%
ADBE240419P00425000 4/18/2024 4:27 PM 425 0.05 0.00 0.00 0.00 0.00% 6 0 50.00%
ADBE240419P00430000 4/18/2024 7:17 PM 430 0.06 0.00 0.00 0.00 0.00% 12 0 50.00%
ADBE240419P00435000 4/18/2024 4:02 PM 435 0.10 0.00 0.00 0.00 0.00% 2 0 25.00%
ADBE240419P00440000 4/18/2024 6:21 PM 440 0.10 0.00 0.00 0.00 0.00% 15 0 25.00%
ADBE240419P00445000 4/18/2024 4:57 PM 445 0.10 0.00 0.00 0.00 0.00% 50 0 25.00%
ADBE240419P00450000 4/18/2024 7:58 PM 450 0.05 0.00 0.00 0.00 0.00% 132 0 25.00%
ADBE240419P00455000 4/18/2024 7:56 PM 455 0.15 0.00 0.00 0.00 0.00% 168 0 12.50%
ADBE240419P00460000 4/18/2024 7:58 PM 460 0.24 0.00 0.00 0.00 0.00% 534 0 12.50%
ADBE240419P00465000 4/18/2024 7:59 PM 465 0.70 0.00 0.00 0.00 0.00% 1,032 0 6.25%
ADBE240419P00470000 4/18/2024 7:59 PM 470 1.72 0.00 0.00 0.00 0.00% 786 0 3.13%
ADBE240419P00475000 4/18/2024 7:59 PM 475 3.85 0.00 0.00 0.00 0.00% 672 0 0.00%
ADBE240419P00480000 4/18/2024 7:51 PM 480 6.76 0.00 0.00 0.00 0.00% 453 0 0.00%
ADBE240419P00485000 4/18/2024 7:02 PM 485 12.00 0.00 0.00 0.00 0.00% 157 0 0.00%
ADBE240419P00490000 4/18/2024 6:25 PM 490 15.53 0.00 0.00 0.00 0.00% 88 0 0.00%
ADBE240419P00495000 4/18/2024 7:58 PM 495 22.59 0.00 0.00 0.00 0.00% 45 0 0.00%
ADBE240419P00500000 4/18/2024 7:58 PM 500 27.49 0.00 0.00 0.00 0.00% 58 0 0.00%
ADBE240419P00505000 4/18/2024 7:35 PM 505 30.50 0.00 0.00 0.00 0.00% 352 0 0.00%
ADBE240419P00510000 4/18/2024 7:02 PM 510 35.10 0.00 0.00 0.00 0.00% 1,289 0 0.00%
ADBE240419P00515000 4/18/2024 7:02 PM 515 39.25 0.00 0.00 0.00 0.00% 344 0 0.00%
ADBE240419P00520000 4/18/2024 7:02 PM 520 45.49 0.00 0.00 0.00 0.00% 810 0 0.00%
ADBE240419P00525000 4/18/2024 7:02 PM 525 48.50 0.00 0.00 0.00 0.00% 300 0 0.00%
ADBE240419P00530000 4/18/2024 7:02 PM 530 54.80 0.00 0.00 0.00 0.00% 36 0 0.00%
ADBE240419P00535000 4/18/2024 7:02 PM 535 59.00 0.00 0.00 0.00 0.00% 33 0 0.00%
ADBE240419P00540000 4/18/2024 7:02 PM 540 64.60 0.00 0.00 0.00 0.00% 390 0 0.00%
ADBE240419P00545000 4/18/2024 7:02 PM 545 74.40 0.00 0.00 0.00 0.00% 97 0 0.00%
ADBE240419P00550000 4/18/2024 7:02 PM 550 79.30 0.00 0.00 0.00 0.00% 277 0 0.00%
ADBE240419P00555000 4/18/2024 7:02 PM 555 85.00 0.00 0.00 0.00 0.00% 172 0 0.00%
ADBE240419P00560000 4/18/2024 7:02 PM 560 89.85 0.00 0.00 0.00 0.00% 207 0 0.00%
ADBE240419P00565000 4/18/2024 7:02 PM 565 89.95 0.00 0.00 0.00 0.00% 66 0 0.00%
ADBE240419P00570000 4/18/2024 7:02 PM 570 98.95 0.00 0.00 0.00 0.00% 17,780 0 0.00%
ADBE240419P00575000 4/18/2024 7:02 PM 575 105.75 0.00 0.00 0.00 0.00% 95 0 0.00%
ADBE240419P00580000 4/18/2024 7:02 PM 580 104.80 0.00 0.00 0.00 0.00% 206 0 0.00%
ADBE240419P00585000 4/18/2024 7:02 PM 585 108.05 0.00 0.00 0.00 0.00% 206 0 0.00%
ADBE240419P00590000 4/18/2024 6:42 PM 590 119.90 0.00 0.00 0.00 0.00% 12 0 0.00%
ADBE240419P00595000 4/18/2024 6:42 PM 595 117.94 0.00 0.00 0.00 0.00% 12 0 0.00%
ADBE240419P00600000 4/18/2024 7:02 PM 600 123.06 0.00 0.00 0.00 0.00% 18,280 0 0.00%
ADBE240419P00605000 4/18/2024 7:02 PM 605 134.80 0.00 0.00 0.00 0.00% 147 0 0.00%
ADBE240419P00610000 4/18/2024 7:02 PM 610 140.65 0.00 0.00 0.00 0.00% 38 0 0.00%
ADBE240419P00615000 4/18/2024 7:02 PM 615 143.25 0.00 0.00 0.00 0.00% 37 0 0.00%
ADBE240419P00620000 4/11/2024 7:55 PM 620 135.20 0.00 0.00 0.00 0.00% 2 0 0.00%
ADBE240419P00625000 4/17/2024 7:57 PM 625 151.28 0.00 0.00 0.00 0.00% 42 0 0.00%
ADBE240419P00630000 4/18/2024 6:37 PM 630 153.70 0.00 0.00 0.00 0.00% 9 0 0.00%
ADBE240419P00635000 4/16/2024 7:12 PM 635 158.61 0.00 0.00 0.00 0.00% 1 0 0.00%
ADBE240419P00640000 4/2/2024 7:45 PM 640 141.69 0.00 0.00 0.00 0.00% 1 0 0.00%
ADBE240419P00645000 2/9/2024 6:10 PM 645 42.75 96.55 103.00 0.00 0.00% 46 115 0.00%
ADBE240419P00650000 3/26/2024 2:10 PM 650 144.58 0.00 0.00 0.00 0.00% 67 0 0.00%
ADBE240419P00655000 3/26/2024 4:57 PM 655 145.39 0.00 0.00 0.00 0.00% 170 0 0.00%
ADBE240419P00660000 3/26/2024 2:16 PM 660 152.52 0.00 0.00 0.00 0.00% 1 0 0.00%
ADBE240419P00665000 3/25/2024 7:32 PM 665 158.32 0.00 0.00 0.00 0.00% 140 0 0.00%
ADBE240419P00670000 3/25/2024 7:28 PM 670 163.80 0.00 0.00 0.00 0.00% 125 0 0.00%
ADBE240419P00675000 3/25/2024 7:25 PM 675 168.10 0.00 0.00 0.00 0.00% 46 0 0.00%
ADBE240419P00680000 3/1/2024 3:36 PM 680 116.40 171.00 179.40 0.00 0.00% 2 0 0.00%
ADBE240419P00690000 1/30/2024 6:26 PM 690 75.05 126.95 133.95 0.00 0.00% - 2 0.00%
ADBE240419P00700000 2/22/2024 2:30 PM 700 147.59 196.05 203.35 0.00 0.00% 1 0 0.00%
ADBE240419P00710000 3/11/2024 1:30 PM 710 156.10 0.00 0.00 0.00 0.00% 3 0 0.00%
ADBE240419P00720000 3/21/2024 7:23 PM 720 210.12 0.00 0.00 0.00 0.00% 1 0 0.00%
ADBE240419P00725000 2/12/2024 8:54 PM 725 114.05 148.00 155.60 0.00 0.00% - 0 0.00%
ADBE240419P00740000 4/2/2024 7:45 PM 740 241.78 0.00 0.00 0.00 0.00% 1 0 0.00%
ADBE240419P00745000 3/13/2024 7:36 PM 745 171.10 267.95 273.85 0.00 0.00% - 0 477.83%
ADBE240419P00750000 3/12/2024 7:08 PM 750 174.02 262.60 268.35 0.00 0.00% - 0 0.00%
ADBE240419P00760000 9/13/2023 4:09 PM 760 207.95 207.35 215.00 0.00 0.00% - 0 0.00%
ADBE240419P00770000 3/12/2024 7:06 PM 770 193.55 282.45 288.35 0.00 0.00% - 0 0.00%
ADBE240419P00780000 8/31/2023 7:50 PM 780 220.50 267.50 272.55 0.00 0.00% - 0 0.00%
ADBE240419P00800000 1/8/2024 6:43 PM 800 224.35 181.95 186.25 0.00 0.00% 1 0 0.00%
ADBE240419P00820000 3/12/2024 7:30 PM 820 242.20 332.40 338.30 0.00 0.00% 2 0 0.00%
ADBE240419P00825000 3/12/2024 7:36 PM 825 246.91 337.40 343.30 0.00 0.00% - 0 0.00%
ADBE240419P00835000 3/12/2024 7:40 PM 835 256.97 347.40 353.30 0.00 0.00% - 0 0.00%
ADBE240419P00840000 3/12/2024 7:44 PM 840 262.02 352.40 358.30 0.00 0.00% 60 0 0.00%
ADBE240419P00845000 3/22/2024 7:24 PM 845 344.78 0.00 0.00 0.00 0.00% 1 0 0.00%
ADBE240419P00850000 3/12/2024 7:11 PM 850 273.20 362.50 368.30 0.00 0.00% - 0 0.00%
ADBE240419P00855000 3/12/2024 7:29 PM 855 277.34 367.50 373.30 0.00 0.00% - 0 0.00%
ADBE240419P00870000 3/12/2024 7:08 PM 870 293.62 382.65 388.20 0.00 0.00% - 0 0.00%

Related Tickers

PANW Palo Alto Networks, Inc.
281.14
+1.37%
 
CRWD CrowdStrike Holdings, Inc.
294.10
+0.14%
 
MSFT Microsoft Corporation
404.27
-1.84%
 
ORCL Oracle Corporation
116.00
-2.25%
 
PLTR Palantir Technologies Inc.
21.13
-0.84%
 
SQ Block, Inc.
72.06
-1.97%
 
ZS Zscaler, Inc.
172.97
+0.01%
 
PATH UiPath Inc.
19.04
-0.42%
 
FTNT Fortinet, Inc.
64.03
-0.97%
 
MDB MongoDB, Inc.
335.55
-2.10%