Log in

Adobe Options Chain (NASDAQ:ADBE)

$272.70
-6.69 (-2.39 %)
(As of 10/17/2019 08:26 AM ET)
Today's Range
$267.52
Now: $272.70
$272.81
50-Day Range
$265.88
MA: $278.89
$288.69
52-Week Range
$204.95
Now: $272.70
$313.11
Volume4.04 million shs
Average Volume3.16 million shs
Market Capitalization$132.01 billion
P/E Ratio49.14
Dividend YieldN/A
Beta1.09

Options Chain

Adobe (NASDAQ:ADBE) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/18/2019$380.00$0.005Call03651.37813 (+0.306258)0.000685
10/18/2019$375.00$0.005Call011.32783 (+0.225591)0.000709
10/18/2019$370.00$0.005Call0361.2767 (+0.063441)0.000734
10/18/2019$365.00$0.005Call0511.22468 (+0.043429)0.000763
10/18/2019$360.00$0.005Call0411.18945 (+0.063513)0.000937
10/18/2019$355.00$0.005Call01111.15311 (+0.242802)0.001158
10/18/2019$350.00$0.005Call0801.07111 (+0.059999)0.000945
10/18/2019$345.00$0.005Call01901.02726 (+0.151041)0.00113
10/18/2019$340.00$0.005Call101200.973685 (+0.174484)0.00125
10/18/2019$335.00$0.005Call01490.891432 (+0.177022)0.00102
10/18/2019$330.00$0.005Call01,2880.831887 (+0.232939)0.001087
10/18/2019$325.00$0.005Call01,1180.7875 (+0.123867)0.001443
10/18/2019$320.00$0.005Call07220.708817 (+0.211527)0.00126
10/18/2019$317.50$0.005Call000.677113 (+0.138969)0.001313
10/18/2019$315.00$0.005Call06420.65625 (+0.211683)0.001626
10/18/2019$312.50$0.005Call000.612567 (+0.07281)0.00144
10/18/2019$310.00$0.005Call01,241 (-2)0.590625 (+0.156345)0.001813
10/18/2019$307.50$0.055Call000.716406 (+0.23343)0.01264
10/18/2019$305.00$0.025Call2824 (-1)0.609766 (+0.275119)0.007023
10/18/2019$302.50$0.055Call0980.633219 (+0.221653)0.014342
10/18/2019$300.00$0.005Call289,082 (-20)0.448438 (+0.171381)0.002146
10/18/2019$297.50$0.015Call03510.45553 (+0.118416)0.005194
10/18/2019$295.00$0.020Call61,745 (-8)0.434766 (+0.167872)0.007667
10/18/2019$292.50$0.020Call49788 (-21)0.388829 (+0.153302)0.007787
10/18/2019$290.00$0.015Call3332,345 (+58)0.3375 (+0.104416)0.007201
10/18/2019$287.50$0.065Call145628 (+53)0.358566 (+0.138267)0.024099
10/18/2019$285.00$0.050Call1,5184,311 (+11)0.296875 (+0.080245)0.023089
10/18/2019$282.50$0.110Call282847 (+95)0.282518 (+0.064638)0.046979
10/18/2019$280.00$0.235Call9051,865 (+20)0.267188 (+0.044232)0.092966
10/18/2019$277.50$0.560Call579548 (+5)0.265808 (+0.033039)0.191098
10/18/2019$275.00$1.215Call8711,177 (-13)0.268099 (+0.022365)0.340827
10/18/2019$272.50$2.345Call826471 (+6)0.277648 (+0.003834)0.519519
10/18/2019$270.00$3.950Call1,868540 (-30)0.292755 (+0.012597)0.681827
10/18/2019$267.50$5.925Call249325 (-3)0.313003 (+0.008023)0.800993
10/18/2019$265.00$8.150Call136287 (-21)0.341339 (-0.015026)0.874648
10/18/2019$262.50$10.550Call2942 (+1)0.389669 (+0.005902)0.909575
10/18/2019$260.00$13.025Call120250 (-10)0.452547 (+0.072724)0.925379
10/18/2019$257.50$15.250Call0460.353244 (-0.38421)0.986405
10/18/2019$255.00$18.075Call01230.610205 (+0.082602)0.934434
10/18/2019$252.50$20.050Call20
10/18/2019$250.00$23.050Call192 (-4)0.736636 (+0.155392)0.947626
10/18/2019$247.50$25.250Call000.559803 (-0.423836)0.990914
10/18/2019$245.00$27.575Call039
10/18/2019$242.50$30.125Call00
10/18/2019$240.00$32.850Call0168 (-6)0.859857 (-0.204193)0.979306
10/18/2019$237.50$35.100Call00
10/18/2019$235.00$37.600Call140
10/18/2019$230.00$42.550Call031
10/18/2019$225.00$47.650Call048
10/18/2019$220.00$52.625Call110
10/18/2019$215.00$57.575Call016
10/18/2019$210.00$62.600Call02
10/18/2019$205.00$67.550Call05
10/18/2019$200.00$72.550Call05 (-1)
10/18/2019$195.00$77.525Call013
10/18/2019$190.00$82.550Call015
10/18/2019$185.00$87.650Call010
10/18/2019$180.00$92.600Call01
10/18/2019$175.00$97.525Call00
10/18/2019$170.00$102.625Call021
10/18/2019$165.00$107.600Call00
10/18/2019$160.00$112.625Call01
10/18/2019$155.00$117.600Call01
10/18/2019$150.00$122.650Call00
10/18/2019$145.00$127.600Call00
10/18/2019$140.00$132.650Call00
10/18/2019$380.00$107.375Put001.81562-0.993003
10/18/2019$375.00$102.400Put001.79912-0.991021
10/18/2019$370.00$97.475Put001.88149-0.985788
10/18/2019$365.00$92.375Put001.61875-0.992245
10/18/2019$360.00$87.475Put001.72862-0.984799
10/18/2019$355.00$82.425Put001.5811-0.987757
10/18/2019$350.00$77.425Put001.51386-0.987188
10/18/2019$345.00$72.400Put001.39436-0.98861
10/18/2019$340.00$67.475Put001.40944-0.982024
10/18/2019$335.00$62.475Put001.32704-0.981052
10/18/2019$330.00$57.525Put011.2867-0.975903
10/18/2019$325.00$52.400Put031.09042-0.985942
10/18/2019$320.00$47.375Put170.973683-0.987743
10/18/2019$317.50$44.975Put001.02743-0.976351
10/18/2019$315.00$42.225Put20230
10/18/2019$312.50$40.000Put000.961628-0.971774
10/18/2019$310.00$36.925Put85840
10/18/2019$307.50$34.950Put000.826074-0.974866
10/18/2019$305.00$32.425Put65680.758119-0.9767
10/18/2019$302.50$29.975Put000.757759-0.968816
10/18/2019$300.00$27.475Put0420.708925-0.966919
10/18/2019$297.50$24.925Put000.618687-0.972001
10/18/2019$295.00$22.450Put026 (-227)0.588098-0.965963
10/18/2019$292.50$20.000Put040.556835-0.954838
10/18/2019$290.00$17.250Put161,152 (-229)0
10/18/2019$287.50$14.750Put1884 (+1)0
10/18/2019$285.00$12.225Put491,614 (-9)0
10/18/2019$282.50$9.700Put53264 (+3)0
10/18/2019$280.00$7.400Put2,1582,710 (-35)0.225032 (+0.009461)-0.944507
10/18/2019$277.50$5.225Put64663 (-20)0.241725 (+0.01533)-0.833276
10/18/2019$275.00$3.400Put4921,545 (-31)0.253875 (+0.013753)-0.668636
10/18/2019$272.50$2.030Put267488 (+97)0.265944 (+0.012401)-0.48035
10/18/2019$270.00$1.145Put3,3082,476 (+69)0.278988 (+0.009829)-0.310573
10/18/2019$267.50$0.620Put1,978697 (-29)0.295436 (+0.010057)-0.18578
10/18/2019$265.00$0.340Put2,4164,251 (-4)0.317238 (+0.005251)-0.107893
10/18/2019$262.50$0.200Put276779 (+2)0.34835 (+0.012412)-0.064304
10/18/2019$260.00$0.120Put1,6442,245 (-28)0.371514 (-0.008235)-0.038733
10/18/2019$257.50$0.100Put97478 (-17)0.424294 (-0.009104)-0.029522
10/18/2019$255.00$0.065Put112671 (-14)0.445944 (-0.01095)-0.01926
10/18/2019$252.50$0.040Put15790.475404 (-0.045553)-0.011675
10/18/2019$250.00$0.045Put8603,404 (-1)0.537159 (+0.018536)-0.01167
10/18/2019$247.50$0.030Put731030.553585 (-0.035582)-0.007747
10/18/2019$245.00$0.020Put39859 (-3)0.582988 (-0.000767)-0.005328
10/18/2019$242.50$0.065Put5180.731336 (+0.028406)-0.012315
10/18/2019$240.00$0.035Put358030.71933 (-0.026202)-0.006955
10/18/2019$237.50$0.070Put080 (+1)0.855255 (+0.067755)-0.011469
10/18/2019$235.00$0.030Put187480.812287 (+0.134162)-0.00536
10/18/2019$230.00$0.050Put01750.972268 (+0.102737)-0.007438
10/18/2019$225.00$0.050Put03861.07959 (+0.245694)-0.006569
10/18/2019$220.00$0.015Put05871.05685 (+0.1381)-0.002265
10/18/2019$215.00$0.050Put01621.3125 (+0.30911)-0.005622
10/18/2019$210.00$0.050Put25635 (-1)1.42734 (+0.307244)-0.005063
10/18/2019$205.00$0.025Put104681.44257 (+0.239446)-0.002669
10/18/2019$200.00$0.025Put04001.5561 (+0.25454)-0.002503
10/18/2019$195.00$0.050Put01111.8021 (+0.413041)-0.00411
10/18/2019$190.00$0.005Put01111.57976 (+0.223514)-0.000613
10/18/2019$185.00$0.030Put01061.94972 (+0.363775)-0.002415
10/18/2019$180.00$0.050Put02142.20541 (+0.28588)-0.003401
10/18/2019$175.00$0.015Put0112.0886 (+0.305789)-0.001226
10/18/2019$170.00$0.050Put0342.49467 (+0.33725)-0.003083
10/18/2019$165.00$0.050Put0102.62319 (+0.342718)-0.002863
10/18/2019$160.00$0.050Put0122.77813 (+0.371875)-0.002781
10/18/2019$155.00$0.050Put0172.91233 (+0.374831)-0.002572
10/18/2019$150.00$0.005Put0132.49922 (+0.360655)-0.000293
10/18/2019$145.00$0.050Put073.22656 (+0.433432)-0.002342
10/18/2019$140.00$0.050Put0273.39175 (+0.470884)-0.002236
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/17/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel