Free Trial

Adobe (ADBE) Options Chain & Prices

→ Protect Your Bank Account Before It’s Too Late (From Weiss Ratings) (Ad)
Free ADBE Stock Alerts
$467.87
+9.74 (+2.13%)
(As of 01:03 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

ADBE Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/7/2024$385.00$0.030Put2115
(+0)		123.12%
(+36.93%)		-0.0034242
6/7/2024$387.50$0.031Put2 - 20
(+0)		119.48%
(+35.82%)		-0.0036572
6/7/2024$390.00$0.032Put10 - 10197
(-20)		115.82%
(+34.70%)		-0.0039053
6/7/2024$400.00$0.038Put1112157
(+7)		100.91%
(+30.14%)		-0.005078
6/7/2024$405.00$0.040Put100 - 100159
(+0)		93.31%
(+27.81%)		-0.0057876
6/7/2024$410.00$0.043Put16 - 9218
(-46)		85.63%
(+25.59%)		-0.006634
6/7/2024$410.00$48.394Call6 - - 8
(+0)		85.63%
(+25.43%)		0.9934091
6/7/2024$415.00$0.046Put511796
(-22)		77.86%
(+22.99%)		-0.0076375
6/7/2024$420.00$0.048Put28 - 171834
(-12)		70.00%
(+20.47%)		-0.00887114
6/7/2024$422.50$0.050Put2 - 23
(+0)		66.05%
(+19.16%)		-0.0096071
6/7/2024$425.00$0.052Put2173627
(-11)		62.07%
(+17.79%)		-0.0104513
6/7/2024$425.00$33.409Call222 - 26
(-1)		62.07%
(+17.79%)		0.9895863
6/7/2024$427.50$0.053Put2 - 218
(-10)		58.09%
(+16.32%)		-0.0114372
6/7/2024$430.00$0.056Put5212979
(-652)		54.11%
(+14.71%)		-0.01262532
6/7/2024$430.00$28.416Call1 - - 69
(+0)		54.11%
(+14.71%)		0.9874171
6/7/2024$432.50$0.058Put1 - 120
(+3)		50.16%
(+12.93%)		-0.0141251
6/7/2024$435.00$0.063Put832117867
(-586)		46.29%
(+11.78%)		-0.01616628
6/7/2024$435.00$23.425Call33 - 305
(-1)		46.29%
(+10.99%)		0.9838763
6/7/2024$437.50$0.070Put184131
(+13)		42.62%
(+7.97%)		-0.0192587
6/7/2024$440.00$0.086Put1552879604
(+55)		42.42%
(+9.99%)		-0.02461365
6/7/2024$440.00$18.451Call2642185
(-4)		39.34%
(+7.05%)		0.97542318
6/7/2024$442.50$0.121Put18612286
(+195)		38.95%
(+8.49%)		-0.03505629
6/7/2024$442.50$15.987Call1 - - 92
(+1)		36.79%
(+5.68%)		0.964981
6/7/2024$445.00$0.199Put2688438433
(-46)		35.21%
(+4.86%)		-0.055914102
6/7/2024$445.00$13.566Call33119291
(-14)		35.21%
(+4.86%)		0.94412722
6/7/2024$447.50$0.361Put111269205
(+136)		34.43%
(+4.53%)		-0.09358642
6/7/2024$447.50$11.229Call1541072
(+21)		34.43%
(+4.59%)		0.9064539
6/7/2024$450.00$0.646Put366126133943
(-58)		35.20%
(+5.41%)		-0.151851159
6/7/2024$450.00$9.016Call1404933467
(-117)		34.82%
(+5.10%)		0.84820569
6/7/2024$452.50$1.095Put3085964288
(+228)		33.42%
(+3.87%)		-0.231754106
6/7/2024$452.50$6.965Call1141105
(+49)		32.94%
(+3.24%)		0.7683549
6/7/2024$455.00$1.757Put555178218452
(+58)		33.76%
(+4.63%)		-0.333362176
6/7/2024$455.00$5.128Call1315112485
(-122)		33.19%
(+3.46%)		0.66702782
6/7/2024$457.50$2.697Put4378827266
(+64)		33.72%
(+4.30%)		-0.453613182
6/7/2024$457.50$3.568Call1154956125
(+91)		32.19%
(+2.48%)		0.54771547
6/7/2024$460.00$3.970Put1,158498403477
(+1)		33.04%
(+3.76%)		-0.583125319
6/7/2024$460.00$2.336Call1,6007316501039
(+83)		33.65%
(+4.21%)		0.420536457
6/7/2024$462.50$5.593Put81634539872
(+10)		31.70%
(+2.39%)		-0.707262262
6/7/2024$462.50$1.447Call1,090526468283
(+13)		31.70%
(+2.39%)		0.300776300
6/7/2024$465.00$7.534Put864450331453
(-24)		32.86%
(+3.25%)		-0.810871286
Protect Your Bank Account Before It’s Too Late (Ad)

For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …

Stop right now and do these 3 things to protect yourself
6/7/2024$465.00$0.863Call1,455559618625
(+24)		32.98%
(+3.33%)		0.202305486
6/7/2024$467.50$9.716Put32422568155
(-7)		-0.885005137
6/7/2024$467.50$0.513Call793371298210
(+30)		32.82%
(+2.61%)		0.131488286
6/7/2024$470.00$12.056Put84667259
(+0)		34.26%
(+3.17%)		-0.93079938
6/7/2024$470.00$0.320Call1,081576345817
(+86)		34.28%
(+3.13%)		0.086208439
6/7/2024$472.50$0.218Call408203150202
(-23)		36.36%
(+4.15%)		0.059475105
6/7/2024$475.00$16.940Put7 - - 125
(-2)		39.01%
(+5.44%)		-0.9699725
6/7/2024$475.00$0.164Call539294171732
(-16)		39.01%
(+5.74%)		0.043921146
6/7/2024$477.50$0.132Call23684106156
(+19)		41.96%
(+6.83%)		0.03432441
6/7/2024$480.00$21.908Put1 - - 10
(+0)		45.02%
(+8.13%)		-0.9829111
6/7/2024$480.00$0.111Call7572394871448
(+28)		45.02%
(+8.13%)		0.027812116
6/7/2024$482.50$0.096Call1518741281
(-10)		48.06%
(+9.24%)		0.02301134
6/7/2024$485.00$0.083Call1423385443
(-16)		51.03%
(+10.17%)		0.01928747
6/7/2024$487.50$0.072Call141752
(-4)		53.90%
(+10.95%)		0.0163139
6/7/2024$490.00$31.883Put33 - 3
(-2)		56.70%
(+11.61%)		-0.9926833
6/7/2024$490.00$0.064Call1521333471
(-17)		56.70%
(+11.61%)		0.01390619
6/7/2024$492.50$0.056Call75 - 66
(-4)		59.42%
(+12.19%)		0.0119313
6/7/2024$495.00$36.876Put22 - 5
(+0)		62.08%
(+12.72%)		-0.9949672
6/7/2024$495.00$0.050Call152 - 271
(-11)		62.08%
(+12.72%)		0.0102979
6/7/2024$497.50$0.044Call2 - - 48
(+0)		64.67%
(+13.22%)		0.0089372
6/7/2024$500.00$0.039Call23315165871
(-47)		67.21%
(+15.15%)		0.00779534
6/7/2024$502.50$0.035Call1 - - 38
(-1)		69.69%
(+14.13%)		0.0068291
6/7/2024$505.00$0.032Call521539
(-3)		72.13%
(+14.55%)		0.0060095
6/7/2024$510.00$0.026Call1319673
(-23)		76.86%
(+13.98%)		0.0047078
6/7/2024$515.00$0.021Call2 - 1484
(+0)		81.44%
(+21.36%)		0.0037372
6/7/2024$520.00$0.017Call61 - 472
(-5)		85.88%
(+16.81%)		0.0030056
6/7/2024$525.00$0.015Call1 - - 484
(-1)		90.19%
(+17.48%)		0.0024421
6/7/2024$530.00$0.012Call5 - - 95
(+0)		94.38%
(+18.12%)		0.0020045
6/7/2024$560.00$0.005Call3 - 3155
(+0)		117.56%
(+21.43%)		0.0007192
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:ADBE) was last updated on 6/7/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Elon Musk’s Final Masterpiece: “X-9840”
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Ju...
Paradigm Press | Sponsored
Alert: Your Bank is Dying – Act Now or Lose Everything!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put...
Priority Gold | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a v...
Crypto Swap Profits | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored