Free Trial

Adobe (ADBE) Options Chain & Prices

→ Gold Mania (From Stansberry Research) (Ad)
Free ADBE Stock Alerts
$486.18
+9.61 (+2.02%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

ADBE Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/10/2024$390.00$0.081Put1 - - 43
(+0)		64.38%
(+6.66%)		-0.0059571
5/10/2024$392.50$0.084Put2020 - 0
(+0)		62.97%
(+6.57%)		-0.0062836
5/10/2024$400.00$86.572Call4311
(+0)		58.77%
(+6.36%)		0.9925363
5/10/2024$420.00$0.134Put1 - 161
(+38)		47.68%
(+5.56%)		-0.0122741
5/10/2024$425.00$0.149Put4 - - 52
(+9)		44.97%
(+5.35%)		-0.0142334
5/10/2024$427.50$59.166Call3 - - 0
(+0)		43.64%
(+5.28%)		0.984582
5/10/2024$430.00$0.167Put3911176
(+7)		42.28%
(+5.09%)		-0.016715
5/10/2024$432.50$54.192Call2 - - 0
(+0)		40.95%
(+4.97%)		0.9818112
5/10/2024$435.00$0.190Put2 - - 147
(-8)		39.60%
(+4.75%)		-0.0198342
5/10/2024$440.00$0.220Put56219244
(+7)		36.95%
(+4.21%)		-0.02392720
5/10/2024$442.50$0.238Put23 - 226
(+1)		35.64%
(+3.88%)		-0.0265096
5/10/2024$445.00$0.261Put172212159
(-1)		34.37%
(+3.49%)		-0.02960226
5/10/2024$445.00$41.788Call1 - 13
(-1)		34.39%
(+3.50%)		0.9704321
5/10/2024$447.50$0.289Put2 - 12
(+0)		33.14%
(+3.04%)		-0.0333792
5/10/2024$450.00$0.324Put178 - 3244
(+25)		31.97%
(+2.50%)		-0.03807446
5/10/2024$452.50$0.370Put2 - 118
(+0)		30.86%
(+1.84%)		-0.0439582
5/10/2024$455.00$0.428Put99218216
(+19)		29.77%
(+0.99%)		-0.05136334
5/10/2024$457.50$0.504Put235416
(+9)		28.86%
(+0.19%)		-0.06061514
5/10/2024$460.00$0.604Put112945219
(+16)		27.98%
(-0.65%)		-0.07251534
5/10/2024$460.00$27.147Call20 - - 35
(+0)		27.98%
(-0.65%)		0.9276241
5/10/2024$462.50$0.740Put121137
(+8)		27.23%
(-1.33%)		-0.0878317
5/10/2024$465.00$0.934Put2193181140
(+3)		27.16%
(-1.26%)		-0.1082353
5/10/2024$465.00$22.481Call101170
(+0)		26.66%
(-1.76%)		0.8920648
5/10/2024$467.50$1.213Put768275
(+7)		26.37%
(-1.85%)		-0.13496829
5/10/2024$467.50$20.261Call2 - - 33
(+4)		26.37%
(-1.85%)		0.8654441
5/10/2024$470.00$1.598Put1753122184
(+10)		26.31%
(-1.67%)		-0.16840644
5/10/2024$470.00$18.151Call238 - 146
(+10)		29.32%
(+1.35%)		0.8319517
5/10/2024$472.50$2.094Put180911653
(-9)		26.34%
(-1.40%)		-0.20761742
5/10/2024$472.50$16.148Call151164
(+27)		26.34%
(-1.40%)		0.7929135
5/10/2024$475.00$2.684Put1163013263
(+144)		26.29%
(-1.25%)		-0.25110450
5/10/2024$475.00$14.235Call44717121
(+14)		27.34%
(-0.19%)		0.74991935
5/10/2024$477.50$3.351Put88561651
(+12)		26.11%
(-1.28%)		-0.29748134
5/10/2024$477.50$12.407Call552510300
(+155)		26.10%
(-1.28%)		0.70355230
5/10/2024$480.00$4.122Put1963150173
(+51)		25.64%
(-1.65%)		-0.34798591
5/10/2024$480.00$10.672Call1646637224
(+29)		25.82%
(-1.47%)		0.65370489
5/10/2024$482.50$5.001Put2609012328
(+3)		25.49%
(-1.75%)		-0.401558128
5/10/2024$482.50$9.054Call125377265
(+11)		25.49%
(-1.92%)		0.60026375
5/10/2024$485.00$6.030Put2178011971
(+0)		25.61%
(-1.62%)		-0.458673100
5/10/2024$485.00$7.580Call473112128218
(+76)		25.70%
(-1.57%)		0.543686178
5/10/2024$487.50$7.232Put5319282
(+0)		25.61%
(-1.64%)		-0.5181436
Could Your Accounts Be Frozen? (Ad)

The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.

Get your Free Wealth Protection Kit
5/10/2024$487.50$6.271Call207695771
(+6)		24.97%
(-2.28%)		0.48522895
5/10/2024$490.00$8.602Put834339182
(+0)		24.84%
(-2.44%)		-0.57743152
5/10/2024$490.00$5.141Call444130140309
(+52)		24.84%
(-2.71%)		0.42704218
5/10/2024$492.50$10.140Put9361
(+1)		24.80%
(-2.53%)		-0.6350586
5/10/2024$492.50$4.169Call129581338
(+18)		24.80%
(-2.53%)		0.37023653
5/10/2024$495.00$11.832Put4 - 187
(-1)		24.82%
(-2.57%)		-0.6895634
5/10/2024$495.00$3.349Call1,838963766184
(+28)		25.64%
(-1.74%)		0.316625334
5/10/2024$497.50$2.663Call183347019
(+14)		24.86%
(-2.60%)		0.26715639
5/10/2024$500.00$15.608Put1621386
(-2)		24.91%
(-2.64%)		-0.7857968
5/10/2024$500.00$2.094Call43221476787
(+343)		25.30%
(-2.25%)		0.22239178
5/10/2024$502.50$1.626Call7217727
(+10)		24.98%
(-2.73%)		0.18239926
5/10/2024$505.00$19.806Put31217
(+0)		25.05%
(-2.87%)		-0.8623993
5/10/2024$505.00$1.253Call25263123301
(+4)		25.05%
(-2.87%)		0.14807491
5/10/2024$507.50$0.958Call392922
(+1)		25.16%
(-3.09%)		0.11878617
5/10/2024$510.00$0.730Call1052420467
(+9)		25.32%
(-2.99%)		0.09455545
5/10/2024$512.50$0.562Call251261
(+1)		25.59%
(-3.65%)		0.07541915
5/10/2024$515.00$0.441Call181139127
(+31)		25.99%
(-3.96%)		0.06074319
5/10/2024$517.50$0.356Call105411
(+1)		26.56%
(-4.22%)		0.0497457
5/10/2024$520.00$0.300Call9042372
(+0)		27.29%
(-4.39%)		0.04192116
5/10/2024$525.00$0.238Call52 - 59
(+2)		29.23%
(-4.56%)		0.0323593
5/10/2024$530.00$0.210Call4 - - 109
(+60)		31.55%
(-4.49%)		0.0271783
5/10/2024$560.00$0.154Call1 - - 12
(+0)		45.86%
(-3.40%)		0.0150071
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 5/5/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
Automatic Income (from home)
Awesomely, LLC
Charles Payne Demystifies Options
Unstoppable Prosperity
Biden Nomination CANCELED?
The Freeport Society
Warren Buffet Stockpiling Gold?
Reagan Gold Group