Free Trial

Adobe (ADBE) Options Chain & Prices

→ Who are Nvidia’s New Silent Partners? (From Weiss Ratings) (Ad)
Free ADBE Stock Alerts
$478.43
+3.00 (+0.63%)
(As of 05/28/2024 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
5/31/2024$400.00$0.073Put1 - 1260
(+0)		51.04%
(-2.67%)		-0.0068861
5/31/2024$400.00$75.231Call5 - 51
(+0)		51.03%
(-2.68%)		0.9927294
5/31/2024$410.00$0.084Put7 - - 195
(+0)		45.24%
(-2.96%)		-0.0087272
5/31/2024$420.00$0.099Put382011447
(-1)		39.46%
(-3.33%)		-0.01139313
5/31/2024$430.00$0.123Put288 - 98
(+0)		33.81%
(-3.76%)		-0.0158392
5/31/2024$432.50$0.132Put11 - 17
(+0)		31.41%
(-4.90%)		-0.0175561
5/31/2024$435.00$0.145Put2892289
(+14)		31.17%
(-3.92%)		-0.01972817
5/31/2024$435.00$40.341Call11 - 0
(+0)		31.17%
(-3.92%)		0.9799081
5/31/2024$437.50$37.861Call1 - - 0
(+0)		29.95%
(-3.95%)		0.9770941
5/31/2024$440.00$0.186Put5627 - 420
(-19)		28.44%
(-4.32%)		-0.02630515
5/31/2024$440.00$35.388Call2 - - 3
(+0)		28.83%
(-3.94%)		0.973342
5/31/2024$442.50$0.220Put4 - - 7
(+4)		27.82%
(-3.86%)		-0.031412
5/31/2024$445.00$0.269Put14 - - 290
(-4)		26.94%
(-3.74%)		-0.0383975
5/31/2024$447.50$0.338Put38 - - 20
(+0)		26.19%
(-3.56%)		-0.0479329
5/31/2024$447.50$28.048Call2 - - 0
(+0)		26.19%
(-3.57%)		0.9517452
5/31/2024$450.00$0.437Put1795529451
(+69)		25.56%
(-3.35%)		-0.06081354
5/31/2024$450.00$25.649Call1 - - 315
(+0)		25.56%
(-3.35%)		0.9389171
5/31/2024$452.50$0.574Put12058177
(+25)		25.05%
(-3.11%)		-0.07778920
5/31/2024$455.00$0.761Put16387245
(-4)		24.61%
(-3.19%)		-0.09964275
5/31/2024$455.00$20.978Call5 - 318
(+0)		24.61%
(-2.90%)		0.9001935
5/31/2024$457.50$1.009Put116 - 2998
(+26)		24.23%
(-2.71%)		-0.12699526
5/31/2024$457.50$18.728Call1 - 10
(+0)		24.23%
(-2.71%)		0.8729251
5/31/2024$460.00$1.330Put3143139410
(+107)		23.88%
(-1.80%)		-0.160313129
5/31/2024$460.00$16.551Call20 - - 7
(+0)		23.88%
(-2.58%)		0.8397242
5/31/2024$462.50$1.738Put1452028128
(+54)		22.77%
(-3.28%)		-0.1999352
5/31/2024$465.00$2.248Put52220129561
(+48)		23.19%
(-2.50%)		-0.24601159
5/31/2024$465.00$12.472Call5 - - 33
(-1)		23.19%
(-2.50%)		0.7542944
5/31/2024$467.50$2.883Put2581947263
(+162)		22.87%
(-2.50%)		-0.29889689
5/31/2024$467.50$10.607Call1 - - 13
(+12)		22.87%
(-2.50%)		0.7017511
5/31/2024$470.00$3.666Put2025056291
(+25)		22.35%
(-2.74%)		-0.357987116
5/31/2024$470.00$8.889Call50143468
(+11)		22.61%
(-2.48%)		0.64299126
5/31/2024$472.50$4.623Put138332779
(+37)		22.14%
(-2.46%)		-0.42209157
5/31/2024$472.50$7.350Call2312210
(+5)		22.43%
(-2.39%)		0.57930115
5/31/2024$475.00$5.781Put36313184297
(+12)		22.54%
(-2.32%)		-0.489204134
5/31/2024$475.00$6.005Call20215525127
(+3)		22.16%
(-2.43%)		0.51266783
5/31/2024$477.50$7.146Put32317561183
(+6)		22.03%
(-2.36%)		-0.556357113
5/31/2024$477.50$4.863Call3172009043
(+0)		22.18%
(-2.22%)		0.44606114
5/31/2024$480.00$8.699Put33713681169
(+61)		22.68%
(-1.85%)		-0.62054193
5/31/2024$480.00$3.912Call24495106211
(+0)		21.91%
(-2.36%)		0.38259116
5/31/2024$482.50$10.403Put683322219
(+142)		22.89%
(-1.34%)		-0.68026542
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
5/31/2024$482.50$3.111Call1585773163
(+56)		21.98%
(-2.25%)		0.32329389
5/31/2024$485.00$12.231Put23645112292
(+34)		23.00%
(-1.27%)		-0.73581656
5/31/2024$485.00$2.428Call36119195579
(+158)		22.19%
(-2.38%)		0.268584145
5/31/2024$487.50$14.149Put3311173
(+96)		22.93%
(-1.44%)		-0.7874815
5/31/2024$487.50$1.836Call1422447121
(+31)		22.66%
(-1.48%)		0.21780384
5/31/2024$490.00$16.161Put5692224
(+44)		22.70%
(-1.80%)		-0.83518317
5/31/2024$490.00$1.335Call586156265552
(+85)		22.55%
(-1.95%)		0.171266183
5/31/2024$492.50$18.289Put21 - 9
(+3)		22.48%
(-2.12%)		-0.8765862
5/31/2024$492.50$0.945Call149352698
(+15)		22.48%
(-2.12%)		0.13099957
5/31/2024$495.00$20.543Put1917 - 96
(+6)		22.52%
(-2.08%)		-0.9085475
5/31/2024$495.00$0.682Call30962121824
(+7)		22.29%
(-2.09%)		0.100195108
5/31/2024$497.50$22.894Put74 - 1
(+0)		22.91%
(-1.59%)		-0.9312384
5/31/2024$497.50$0.515Call1343161214
(+27)		22.91%
(-1.59%)		0.07832438
5/31/2024$500.00$25.300Put185 - 42
(+5)		23.52%
(-0.81%)		-0.9473667
5/31/2024$500.00$0.406Call535166225786
(+54)		23.52%
(-0.97%)		0.062763228
5/31/2024$502.50$0.329Call42116171
(+71)		24.24%
(+0.04%)		0.0512332
5/31/2024$505.00$30.194Put51 - 30
(+1)		25.03%
(+0.76%)		-0.9684044
5/31/2024$505.00$0.273Call4193811749
(+430)		25.03%
(+0.76%)		0.04240477
5/31/2024$507.50$0.229Call3851128
(-1)		25.85%
(+1.26%)		0.03553127
5/31/2024$510.00$0.196Call22911137509
(+108)		26.70%
(+1.49%)		0.0301668
5/31/2024$512.50$0.170Call1811138
(+24)		27.59%
(+1.81%)		0.02595517
5/31/2024$515.00$0.151Call301731397
(+120)		28.53%
(+1.98%)		0.02266426
5/31/2024$517.50$0.136Call2 - - 30
(+27)		29.50%
(+2.15%)		0.0200622
5/31/2024$520.00$0.124Call88 - 46335
(+51)		30.50%
(+2.29%)		0.0179669
5/31/2024$522.50$0.114Call9 - - 2
(+1)		31.51%
(+2.40%)		0.0162439
5/31/2024$525.00$0.106Call1621149
(+4)		32.53%
(+2.50%)		0.0147948
5/31/2024$530.00$0.092Call10 - - 79
(+1)		34.56%
(+2.61%)		0.0124641
5/31/2024$532.50$0.087Call2 - 14
(+4)		35.56%
(+2.63%)		0.0115072
5/31/2024$535.00$0.082Call1 - 174
(-1)		36.56%
(+2.64%)		0.0106591
5/31/2024$540.00$0.073Call1 - - 44
(-3)		38.52%
(+2.63%)		0.0092291
5/31/2024$570.00$0.045Call1 - 131
(+27)		49.79%
(+2.60%)		0.004781
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 5/28/2024 by MarketBeat.com Staff

From Our Partners
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Elon’s New Device is About to Shock the World
InvestorPlace
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes