QQQ   438.07 (+2.93%)
AAPL   184.37 (+1.12%)
MSFT   411.65 (+2.35%)
META   486.13 (+3.87%)
GOOGL   144.09 (+1.08%)
AMZN   174.58 (+3.55%)
TSLA   197.41 (+1.36%)
NVDA   785.38 (+16.40%)
NIO   5.85 (-2.01%)
AMD   181.86 (+10.69%)
BABA   76.12 (+0.70%)
T   16.59 (-2.41%)
F   12.12 (-0.16%)
MU   85.91 (+5.42%)
CGC   3.37 (-2.03%)
GE   151.67 (+1.74%)
DIS   107.63 (-0.04%)
AMC   4.42 (-3.28%)
PFE   27.55 (-0.43%)
PYPL   58.35 (+1.51%)
XOM   104.76 (-0.09%)
QQQ   438.07 (+2.93%)
AAPL   184.37 (+1.12%)
MSFT   411.65 (+2.35%)
META   486.13 (+3.87%)
GOOGL   144.09 (+1.08%)
AMZN   174.58 (+3.55%)
TSLA   197.41 (+1.36%)
NVDA   785.38 (+16.40%)
NIO   5.85 (-2.01%)
AMD   181.86 (+10.69%)
BABA   76.12 (+0.70%)
T   16.59 (-2.41%)
F   12.12 (-0.16%)
MU   85.91 (+5.42%)
CGC   3.37 (-2.03%)
GE   151.67 (+1.74%)
DIS   107.63 (-0.04%)
AMC   4.42 (-3.28%)
PFE   27.55 (-0.43%)
PYPL   58.35 (+1.51%)
XOM   104.76 (-0.09%)
QQQ   438.07 (+2.93%)
AAPL   184.37 (+1.12%)
MSFT   411.65 (+2.35%)
META   486.13 (+3.87%)
GOOGL   144.09 (+1.08%)
AMZN   174.58 (+3.55%)
TSLA   197.41 (+1.36%)
NVDA   785.38 (+16.40%)
NIO   5.85 (-2.01%)
AMD   181.86 (+10.69%)
BABA   76.12 (+0.70%)
T   16.59 (-2.41%)
F   12.12 (-0.16%)
MU   85.91 (+5.42%)
CGC   3.37 (-2.03%)
GE   151.67 (+1.74%)
DIS   107.63 (-0.04%)
AMC   4.42 (-3.28%)
PFE   27.55 (-0.43%)
PYPL   58.35 (+1.51%)
XOM   104.76 (-0.09%)
QQQ   438.07 (+2.93%)
AAPL   184.37 (+1.12%)
MSFT   411.65 (+2.35%)
META   486.13 (+3.87%)
GOOGL   144.09 (+1.08%)
AMZN   174.58 (+3.55%)
TSLA   197.41 (+1.36%)
NVDA   785.38 (+16.40%)
NIO   5.85 (-2.01%)
AMD   181.86 (+10.69%)
BABA   76.12 (+0.70%)
T   16.59 (-2.41%)
F   12.12 (-0.16%)
MU   85.91 (+5.42%)
CGC   3.37 (-2.03%)
GE   151.67 (+1.74%)
DIS   107.63 (-0.04%)
AMC   4.42 (-3.28%)
PFE   27.55 (-0.43%)
PYPL   58.35 (+1.51%)
XOM   104.76 (-0.09%)

Adobe (ADBE) Options Chain & Prices

$537.57
-0.95 (-0.18%)
(As of 02/22/2024 ET)

ADBE Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
2/23/2024$435.00$0.029Put8440
(+0)
144.18%
(+40.09%)
-0.0024918
2/23/2024$440.00$0.033Put8244
(+0)
138.83%
(+38.75%)
-0.0029118
2/23/2024$445.00$0.038Put4 - 114
(+0)
133.36%
(+37.25%)
-0.0033882
2/23/2024$450.00$0.042Put943459181
(+2)
127.75%
(+35.59%)
-0.0039319
2/23/2024$455.00$0.048Put1 - 150
(+8)
122.03%
(+33.77%)
-0.0045481
2/23/2024$460.00$0.053Put1472557319
(-6)
116.18%
(+31.79%)
-0.0052515
2/23/2024$465.00$0.059Put11 - 239
(+10)
110.20%
(+29.66%)
-0.0060531
2/23/2024$470.00$0.065Put21120395
(+12)
104.11%
(+27.36%)
-0.00697710
2/23/2024$475.00$0.072Put21 - 2069
(+4)
97.91%
(+24.87%)
-0.0080452
2/23/2024$480.00$0.079Put6 - 5423
(-27)
91.59%
(+22.14%)
-0.0092932
2/23/2024$485.00$0.086Put13 - 1190
(+8)
85.17%
(+19.16%)
-0.0107766
2/23/2024$490.00$0.095Put2616200
(-52)
78.64%
(+15.94%)
-0.01256411
2/23/2024$490.00$47.663Call20 - - 6
(+0)
78.64%
(+15.92%)
0.9874413
2/23/2024$495.00$0.104Put56135313
(+4)
72.01%
(+12.44%)
-0.01477719
2/23/2024$495.00$42.673Call20 - - 5
(+0)
72.01%
(+12.49%)
0.9852273
2/23/2024$500.00$0.115Put373142135679
(-148)
61.62%
(+4.64%)
-0.01762194
2/23/2024$500.00$37.685Call3032431
(+8)
65.30%
(+8.87%)
0.98238712
2/23/2024$505.00$0.129Put1121344360
(+105)
58.56%
(+5.04%)
-0.02148129
2/23/2024$505.00$32.700Call1 - - 18
(+0)
58.56%
(+5.03%)
0.9785251
2/23/2024$510.00$0.151Put857415295396
(+101)
51.92%
(+0.49%)
-0.02734120
2/23/2024$515.00$0.195Put3442338699
(+11)
45.84%
(-3.13%)
-0.03819111
2/23/2024$515.00$22.767Call11 - 25
(+0)
45.84%
(-3.13%)
0.9618321
2/23/2024$520.00$0.314Put616103251796
(-151)
41.08%
(-7.89%)
-0.062842301
2/23/2024$520.00$17.887Call1 - - 13
(+0)
41.08%
(-6.56%)
0.9371971
2/23/2024$525.00$0.635Put769115139580
(+73)
38.52%
(-8.65%)
-0.119907339
2/23/2024$525.00$13.209Call1110190
(+23)
38.14%
(-8.63%)
0.8801935
2/23/2024$530.00$1.408Put1,2923262591065
(-253)
36.72%
(-9.30%)
-0.231235495
2/23/2024$530.00$8.981Call1462577207
(+52)
36.72%
(-9.54%)
0.76897575
2/23/2024$535.00$2.960Put1,107281164756
(-77)
35.97%
(-9.49%)
-0.3988489
2/23/2024$535.00$5.533Call26317060542
(+129)
39.13%
(-6.56%)
0.60166792
2/23/2024$540.00$5.516Put1,034306356538
(-4)
36.80%
(-8.87%)
-0.587739425
2/23/2024$540.00$3.086Call1,191477452577
(+131)
36.96%
(-9.14%)
0.413125486
2/23/2024$545.00$9.031Put728207137468
(-219)
37.93%
(-8.25%)
-0.749472305
2/23/2024$545.00$1.597Call1,4425525831758
(+1478)
38.17%
(-8.30%)
0.251876509
2/23/2024$550.00$13.250Put30181128816
(-26)
39.82%
(-7.31%)
-0.85883880
2/23/2024$550.00$0.810Call4,1281,1452,434761
(-630)
39.07%
(-8.25%)
0.1429981,207
2/23/2024$555.00$17.884Put3887126598
(-16)
42.64%
(-5.87%)
-0.920567159
2/23/2024$555.00$0.437Call1,289375630516
(+30)
41.71%
(-6.71%)
0.08161423
2/23/2024$560.00$22.719Put158241076
(-41)
46.36%
(-3.76%)
-0.9523562
2/23/2024$560.00$0.265Call1,789578766697
(+80)
44.23%
(-4.93%)
0.049997527
2/23/2024$565.00$27.639Put8044935
(-62)
50.64%
(-1.28%)
-0.96908640
2/23/2024$565.00$0.180Call37180149842
(-14)
50.64%
(-1.20%)
0.033296205
2/23/2024$570.00$32.595Put43552893
(-71)
55.09%
(+1.22%)
-0.97882475
2/23/2024$570.00$0.132Call3,0237241,305975
(-84)
48.41%
(-4.35%)
0.023545632
2/23/2024$575.00$37.567Put1962933774
(-77)
59.48%
(+3.54%)
-0.98505452
2/23/2024$575.00$0.100Call6422851161462
(-66)
59.48%
(+4.23%)
0.017278139
2/23/2024$580.00$42.548Put5202510688
(-78)
63.75%
(+5.61%)
-0.98929875
2/23/2024$580.00$0.078Call34075138657
(-228)
63.75%
(+6.26%)
0.01299788
2/23/2024$585.00$47.535Put71520148
(-346)
67.87%
(+7.43%)
-0.99229621
2/23/2024$585.00$0.061Call14849511788
(+718)
67.87%
(+7.43%)
0.00995963
2/23/2024$590.00$52.526Put182865
(-140)
71.85%
(+9.02%)
-0.99446714
2/23/2024$590.00$0.049Call1285326663
(+54)
71.85%
(+10.31%)
0.00775254
2/23/2024$595.00$57.520Put8221715367
(-101)
75.72%
(+10.40%)
-0.99607718
2/23/2024$595.00$0.040Call22513365673
(+82)
75.72%
(+10.38%)
0.00611565
2/23/2024$600.00$62.516Put45813223
(-182)
79.48%
(+11.59%)
-0.99725611
2/23/2024$600.00$0.032Call19036792164
(+175)
79.48%
(+12.46%)
0.00488351
2/23/2024$605.00$67.513Put9342515139
(-116)
83.14%
(+12.64%)
-0.99818921
2/23/2024$605.00$0.027Call42618655
(+15)
83.14%
(+12.62%)
0.00393919
2/23/2024$607.50$70.012Put1 - - 1
(-104)
84.94%
(+13.10%)
-0.9985411
2/23/2024$607.50$0.024Call4 - - 308
(+20)
84.94%
(+13.09%)
0.0035523
2/23/2024$610.00$72.511Put1,273731 - 245
(-75)
86.71%
(+13.54%)
-0.9988369
2/23/2024$610.00$0.022Call1416261851
(+4)
86.71%
(+13.53%)
0.0032118
2/23/2024$612.50$75.011Put14 - - 15
(-181)
88.47%
(+13.96%)
-0.999092
2/23/2024$612.50$0.020Call752100
(+0)
88.47%
(+13.94%)
0.0029073
2/23/2024$615.00$77.510Put43 - 319
(-104)
90.20%
(+14.35%)
-0.9992892
2/23/2024$615.00$0.019Call431481389
(+1)
90.20%
(+14.33%)
0.00263816
2/23/2024$617.50$0.017Call1266104205
(-14)
91.91%
(+14.69%)
0.00239810
2/23/2024$620.00$82.510Put379230562
(-60)
93.61%
(+15.04%)
-0.9995915
2/23/2024$620.00$0.016Call1432999973
(-7)
93.61%
(+15.05%)
0.00218548
2/23/2024$622.50$85.010Put19 - - 10
(-41)
95.29%
(+15.38%)
-0.9997062
2/23/2024$622.50$0.014Call52492211
(+51)
95.29%
(+15.36%)
0.0019946
2/23/2024$625.00$0.013Call912658
(-18)
96.95%
(+15.67%)
0.0018237
2/23/2024$627.50$0.012Call31298
(+0)
98.59%
(+15.96%)
0.001673
2/23/2024$630.00$0.011Call75 - 7974
(-13)
100.22%
(+16.24%)
0.00153217
2/23/2024$632.50$0.011Call1 - - 150
(+0)
101.83%
(+16.52%)
0.0014071
2/23/2024$635.00$0.010Call110436457
(-9)
103.42%
(+16.77%)
0.00129428
2/23/2024$640.00$0.008Call74 - 74438
(-36)
106.57%
(+17.25%)
0.00116
2/23/2024$645.00$0.007Call29 - 25308
(+0)
109.66%
(+17.70%)
0.0009412
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NASDAQ:ADBE) was last updated on 2/22/2024 by MarketBeat.com Staff