S&P 500   3,344.09 (-0.22%)
DOW   27,526.33 (-0.21%)
QQQ   276.80 (-0.14%)
AAPL   114.45 (-0.44%)
MSFT   207.68 (-0.84%)
FB   261.40 (+1.78%)
GOOGL   1,462.43 (+0.26%)
AMZN   3,155.65 (-0.58%)
TSLA   423.38 (+0.52%)
NVDA   535.28 (+2.66%)
BABA   277.05 (+0.38%)
CGC   14.54 (+2.32%)
GE   6.12 (-1.29%)
MU   50.98 (+2.53%)
AMD   82.21 (+3.43%)
T   28.31 (-0.25%)
F   6.63 (-0.90%)
ACB   4.74 (-0.84%)
GILD   62.06 (-1.26%)
NFLX   495.12 (+0.91%)
DIS   125.15 (-0.67%)
BA   164.33 (-1.05%)
BAC   23.82 (-1.12%)
S&P 500   3,344.09 (-0.22%)
DOW   27,526.33 (-0.21%)
QQQ   276.80 (-0.14%)
AAPL   114.45 (-0.44%)
MSFT   207.68 (-0.84%)
FB   261.40 (+1.78%)
GOOGL   1,462.43 (+0.26%)
AMZN   3,155.65 (-0.58%)
TSLA   423.38 (+0.52%)
NVDA   535.28 (+2.66%)
BABA   277.05 (+0.38%)
CGC   14.54 (+2.32%)
GE   6.12 (-1.29%)
MU   50.98 (+2.53%)
AMD   82.21 (+3.43%)
T   28.31 (-0.25%)
F   6.63 (-0.90%)
ACB   4.74 (-0.84%)
GILD   62.06 (-1.26%)
NFLX   495.12 (+0.91%)
DIS   125.15 (-0.67%)
BA   164.33 (-1.05%)
BAC   23.82 (-1.12%)
S&P 500   3,344.09 (-0.22%)
DOW   27,526.33 (-0.21%)
QQQ   276.80 (-0.14%)
AAPL   114.45 (-0.44%)
MSFT   207.68 (-0.84%)
FB   261.40 (+1.78%)
GOOGL   1,462.43 (+0.26%)
AMZN   3,155.65 (-0.58%)
TSLA   423.38 (+0.52%)
NVDA   535.28 (+2.66%)
BABA   277.05 (+0.38%)
CGC   14.54 (+2.32%)
GE   6.12 (-1.29%)
MU   50.98 (+2.53%)
AMD   82.21 (+3.43%)
T   28.31 (-0.25%)
F   6.63 (-0.90%)
ACB   4.74 (-0.84%)
GILD   62.06 (-1.26%)
NFLX   495.12 (+0.91%)
DIS   125.15 (-0.67%)
BA   164.33 (-1.05%)
BAC   23.82 (-1.12%)
S&P 500   3,344.09 (-0.22%)
DOW   27,526.33 (-0.21%)
QQQ   276.80 (-0.14%)
AAPL   114.45 (-0.44%)
MSFT   207.68 (-0.84%)
FB   261.40 (+1.78%)
GOOGL   1,462.43 (+0.26%)
AMZN   3,155.65 (-0.58%)
TSLA   423.38 (+0.52%)
NVDA   535.28 (+2.66%)
BABA   277.05 (+0.38%)
CGC   14.54 (+2.32%)
GE   6.12 (-1.29%)
MU   50.98 (+2.53%)
AMD   82.21 (+3.43%)
T   28.31 (-0.25%)
F   6.63 (-0.90%)
ACB   4.74 (-0.84%)
GILD   62.06 (-1.26%)
NFLX   495.12 (+0.91%)
DIS   125.15 (-0.67%)
BA   164.33 (-1.05%)
BAC   23.82 (-1.12%)
Log in
NASDAQ:ADBE

Adobe Options Chain and Prices

$490.51
+2.00 (+0.41 %)
(As of 09/29/2020 03:03 PM ET)
Add
Compare
Today's Range
$484.27
Now: $490.51
$493.34
50-Day Range
$435.23
MA: $478.92
$533.80
52-Week Range
$255.13
Now: $490.51
$536.88
Volume105,519 shs
Average Volume3.29 million shs
Market Capitalization$235.31 billion
P/E Ratio61.78
Dividend YieldN/A
Beta0.94

Options Chain

Adobe (NASDAQ:ADBE) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/2/2020$770.00$0.015Call000151
(+0)
1.35088
(+0.160576)
0.0008250
10/2/2020$760.00$0.105Call0000
(+0)
1.563
(+0.337118)
0.0044060
10/2/2020$750.00$0.105Call0001
(+0)
1.55213
(+0.334858)
0.0052760
10/2/2020$740.00$0.105Call0007
(+0)
1.48003
(+0.316642)
0.0046220
10/2/2020$730.00$0.105Call0000
(+0)
1.43746
(+0.323739)
0.0047420
10/2/2020$720.00$0.005Call00012
(+0)
1.078
(-0.020703)
0.0003610
10/2/2020$710.00$0.105Call0001
(+0)
1.38591
(+0.295144)
0.006130
10/2/2020$700.00$0.095Call00017
(+0)
1.2914
(+0.259772)
0.0047540
10/2/2020$690.00$0.005Call00035
(+0)
0.968895
(-0.028249)
0.0003980
10/2/2020$680.00$0.105Call0001
(+0)
1.21249
(+0.2505)
0.0055090
10/2/2020$670.00$0.065Call0001
(+0)
1.10802
(+0.181883)
0.0038430
10/2/2020$660.00$0.050Call0004
(+0)
1.034
(+0.139931)
0.0032110
10/2/2020$650.00$0.010Call00063
(+0)
0.87404
(+0.106953)
0.001050
10/2/2020$640.00$0.010Call00017
(+0)
0.814934
(+0.019373)
0.0008940
10/2/2020$630.00$0.010Call000284
(+0)
0.789242
(-0.000763)
0.0011940
10/2/2020$620.00$0.010Call00018
(+0)
0.727264
(-0.026796)
0.0009920
10/2/2020$610.00$0.010Call000529
(+0)
0.6942870.0012670
10/2/2020$600.00$0.040Call41417327
(+16)
0.720876
(+0.113206)
0.0036139
10/2/2020$595.00$0.070Call0005
(+0)
0.737054
(+0.111717)
0.0059150
10/2/2020$590.00$0.050Call000101
(+0)
0.702734
(+0.13649)
0.0057190
10/2/2020$585.00$0.035Call00023
(+0)
0.6327690.0035950
10/2/2020$580.00$0.035Call00051
(+0)
0.617969
(+0.097768)
0.0043810
10/2/2020$575.00$0.040Call00024
(+0)
0.586626
(+0.034383)
0.004350
10/2/2020$570.00$0.070Call00010
(+0)
0.600195
(+0.06861)
0.0076770
10/2/2020$565.00$0.110Call00017
(+2)
0.596424
(+0.080216)
0.0107660
10/2/2020$560.00$0.050Call20023
(+4)
0.522266
(+0.028834)
0.0067441
10/2/2020$557.50$0.045Call5102614
(-1)
0.493257
(-0.053536)
0.00566429
10/2/2020$555.00$0.105Call105516
(+0)
0.529487
(+0.062714)
0.0114726
10/2/2020$552.50$0.075Call3307
(+0)
0.4919780.0090353
10/2/2020$550.00$0.105Call2168312156
(+0)
0.496953
(+0.021403)
0.01213540
10/2/2020$547.50$0.100Call72014
(-1)
0.477396
(+0.010844)
0.0120346
10/2/2020$545.00$0.070Call1511119
(+0)
0.44034
(-0.018351)
0.009377
10/2/2020$542.50$0.000Call120119
(+0)
0.503819
(+0.044596)
0.02
10/2/2020$540.00$0.100Call7528136
(+1)
0.427253
(-0.003394)
0.01327826
10/2/2020$537.50$0.230Call422192
(+10)
0.463843
(+0.011308)
0.0259614
10/2/2020$535.00$0.280Call682713110
(+6)
0.459747
(+0.035563)
0.03111515
10/2/2020$532.50$0.295Call000170
(+0)
0.444182
(+0.025579)
0.0335560
10/2/2020$530.00$0.320Call349198133
(+17)
0.435107
(+0.023347)
0.03863562
10/2/2020$527.50$0.370Call402249
(+2)
0.421253
(+0.017457)
0.0427964
10/2/2020$525.00$0.435Call17611108182
(+27)
0.413068
(+0.014107)
0.05006947
10/2/2020$522.50$0.415Call2121139
(-4)
0.38754
(-0.001841)
0.05075316
10/2/2020$520.00$0.585Call3291337908
(+10)
0.396826
(+0.008261)
0.06905655
10/2/2020$517.50$0.000Call203359
(+1)
0.402854
(+0.020182)
0.09
10/2/2020$515.00$1.005Call1212844234
(+30)
0.394946
(+0.020849)
0.10448159
10/2/2020$512.50$1.170Call267577
(-7)
0.386341
(+0.010395)
0.12200912
10/2/2020$510.00$1.430Call1448015321
(+31)
0.38418
(+0.012134)
0.14681494
10/2/2020$507.50$1.890Call804615157
(+37)
0.387962
(+0.023245)
0.17916135
10/2/2020$505.00$2.215Call2106852897
(+170)
0.378691
(+0.015256)
0.20683121
10/2/2020$502.50$2.730Call98606423
(+259)
0.377509
(+0.015526)
0.24366147
10/2/2020$500.00$3.450Call5152871241190
(+596)
0.382791
(+0.019338)
0.287747250
10/2/2020$497.50$4.250Call581236119
(-1)
0.38608
(+0.022303)
0.33329142
10/2/2020$495.00$5.300Call1294142609
(+83)
0.396165
(+0.031671)
0.38309573
10/2/2020$492.50$6.125Call881340234
(-3)
0.388618
(+0.024812)
0.42878350
10/2/2020$490.00$7.250Call292117107546
(+107)
0.390164
(+0.030515)
0.478466134
10/2/2020$487.50$8.525Call2286193176
(+69)
0.392973
(+0.033904)
0.528307125
10/2/2020$485.00$9.950Call26163162268
(+60)
0.397127
(+0.033679)
0.57705990
10/2/2020$482.50$11.400Call2211174997
(+10)
0.396479
(+0.03447)
0.62518988
10/2/2020$480.00$13.375Call1403848367
(+52)
0.417611
(+0.048604)
0.66420770
10/2/2020$477.50$15.200Call26024338
(+196)
0.426123
(+0.052998)
0.70313811
10/2/2020$475.00$16.575Call781113285
(+29)
0.401918
(+0.030403)
0.75418725
10/2/2020$472.50$18.550Call1495171
(+80)
0.406935
(+0.031164)
0.7891997
10/2/2020$470.00$20.575Call86372264
(+32)
0.409818
(+0.037664)
0.82172227
10/2/2020$467.50$22.750Call1688104
(+9)
0.418923
(+0.03863)
0.8471928
10/2/2020$465.00$25.075Call30188
(-5)
0.437103
(+0.049669)
0.864533
10/2/2020$462.50$27.375Call21028
(+5)
0.45041
(+0.061507)
0.8818092
10/2/2020$460.00$29.200Call204185
(-7)
0.402225
(+0.018493)
0.9263734
10/2/2020$457.50$32.150Call20245
(-1)
0.487995
(+0.096104)
0.9048072
10/2/2020$455.00$33.350Call310172
(-1)
2
10/2/2020$452.50$36.075Call00013
(+0)
0.321652
(-0.067237)
0.989020
10/2/2020$450.00$39.150Call61166
(+48)
0.504163
(+0.090037)
0.9432096
10/2/2020$447.50$40.700Call00011
(+0)
0
10/2/2020$445.00$43.025Call00030
(+0)
0.01.00
10/2/2020$442.50$45.525Call0000
(+0)
0.01.00
10/2/2020$440.00$49.050Call0007
(+0)
0.591207
(+0.12466)
0.9573640
10/2/2020$437.50$50.600Call3005
(+0)
1
10/2/2020$435.00$52.900Call1013
(+1)
0.01.01
10/2/2020$432.50$56.350Call3003
(+0)
0.616052
(+0.043317)
0.972611
10/2/2020$430.00$57.700Call0003
(+0)
0.01.00
10/2/2020$427.50$60.725Call0004
(+0)
0
10/2/2020$425.00$63.775Call00010
(+1)
0.662614
(+0.052816)
0.9794510
10/2/2020$422.50$65.775Call0003
(+2)
0
10/2/2020$420.00$67.900Call0009
(+1)
0
10/2/2020$415.00$72.925Call0002
(+0)
0
10/2/2020$410.00$77.800Call00015
(-1)
0
10/2/2020$405.00$83.000Call0005
(+4)
0
10/2/2020$400.00$88.375Call00010
(-1)
0
10/2/2020$395.00$93.000Call0003
(+0)
0
10/2/2020$390.00$97.925Call0006
(+0)
0
10/2/2020$385.00$102.925Call0003
(+0)
0
10/2/2020$380.00$108.075Call0003
(+0)
0
10/2/2020$375.00$112.900Call0003
(+0)
0
10/2/2020$370.00$117.900Call0002
(+0)
0
10/2/2020$365.00$123.175Call0002
(+0)
0
10/2/2020$360.00$127.775Call0000
(+0)
0
10/2/2020$355.00$132.900Call0001
(+0)
0
10/2/2020$350.00$138.175Call0001
(+0)
0
10/2/2020$345.00$142.775Call0001
(+0)
0
10/2/2020$340.00$147.800Call0001
(+0)
0
10/2/2020$335.00$152.850Call00010
(+0)
0
10/2/2020$330.00$157.800Call0000
(+0)
0
10/2/2020$325.00$163.250Call0000
(+0)
0
10/2/2020$320.00$167.850Call00010
(+0)
0
10/2/2020$315.00$173.150Call0000
(+0)
0
10/2/2020$310.00$177.875Call0000
(+0)
0
10/2/2020$305.00$182.800Call0000
(+0)
0
10/2/2020$300.00$188.175Call0000
(+0)
0
10/2/2020$295.00$193.100Call0000
(+0)
0
10/2/2020$290.00$197.800Call0001
(+0)
0
10/2/2020$285.00$203.125Call0000
(+0)
0
10/2/2020$280.00$208.100Call0000
(+0)
0
10/2/2020$275.00$212.825Call0000
(+0)
0
10/2/2020$270.00$218.100Call0000
(+0)
0
10/2/2020$265.00$223.175Call0000
(+0)
0
10/2/2020$260.00$228.175Call0000
(+0)
0
10/2/2020$255.00$232.825Call0000
(+0)
0
10/2/2020$250.00$238.275Call0000
(+0)
0
10/2/2020$245.00$243.125Call0000
(+0)
0
10/2/2020$240.00$248.175Call0000
(+0)
0
10/2/2020$235.00$253.175Call0001
(+0)
0
10/2/2020$230.00$257.825Call2200
(+0)
2
10/2/2020$770.00$281.800Put0000
(+0)
1.82301-0.9899040
10/2/2020$760.00$271.800Put0000
(+0)
1.77926-0.989650
10/2/2020$750.00$261.800Put0000
(+0)
1.73394-0.9894190
10/2/2020$740.00$251.800Put0000
(+0)
1.68757-0.9891890
10/2/2020$730.00$241.800Put0000
(+0)
1.64226-0.9888760
10/2/2020$720.00$231.800Put0000
(+0)
1.59539-0.9885780
10/2/2020$710.00$221.800Put0000
(+0)
1.54695-0.9882960
10/2/2020$700.00$211.800Put0000
(+0)
1.49817-0.9879760
10/2/2020$690.00$201.800Put2201
(+0)
1.44974-0.9875852
10/2/2020$680.00$191.800Put0002
(+0)
1.39974-0.9871990
10/2/2020$670.00$181.800Put0001
(+0)
1.34974-0.9867450
10/2/2020$660.00$171.800Put0001
(+1)
1.29842-0.9862750
10/2/2020$650.00$161.800Put0002
(+1)
1.24589-0.9857430
10/2/2020$640.00$151.800Put0003
(+2)
1.18446-0.985180
10/2/2020$630.00$141.825Put0000
(+0)
1.131-0.9835240
10/2/2020$620.00$131.825Put0001
(+0)
1.06786-0.9827250
10/2/2020$610.00$121.825Put2200
(+0)
1.00346-0.9818382
10/2/2020$600.00$111.800Put0003
(+0)
0.930002
(+0.415939)
-0.981850
10/2/2020$595.00$107.200Put0000
(+0)
1.03401-0.9649760
10/2/2020$590.00$101.800Put11010
(+0)
0.863499-0.980691
10/2/2020$585.00$96.800Put0000
(+0)
0.830151
(+0.370776)
-0.9799840
10/2/2020$580.00$91.725Put0002
(+0)
0.769536-0.9833080
10/2/2020$575.00$87.150Put0000
(+0)
0.869214-0.9622360
10/2/2020$570.00$82.125Put0000
(+0)
0.825103-0.9618310
10/2/2020$565.00$77.200Put0000
(+0)
0.798094-0.9569750
10/2/2020$560.00$72.300Put0000
(+0)
0.775749-0.9505720
10/2/2020$557.50$69.775Put0000
(+0)
0.750998-0.9505420
10/2/2020$555.00$67.175Put0000
(+0)
0.712539-0.9540660
10/2/2020$552.50$64.750Put0000
(+0)
0.705295-0.9493590
10/2/2020$550.00$62.225Put0009
(+0)
0.680176-0.9492650
10/2/2020$547.50$59.725Put0000
(+0)
0.659623-0.9478530
10/2/2020$545.00$57.225Put0000
(+0)
0.638789-0.9463940
10/2/2020$542.50$54.550Put0000
(+0)
0.586002-0.9544940
10/2/2020$540.00$51.525Put00011
(+0)
0.384045-0.9942680
10/2/2020$537.50$49.475Put0007
(+0)
0.529919-0.9562710
10/2/2020$535.00$47.450Put00014
(+0)
0.59524
(+0.057013)
-0.9275420
10/2/2020$532.50$44.600Put0006
(+0)
0.509997
(+0.252556)
-0.9448490
10/2/2020$530.00$42.375Put0004
(+1)
0.536711
(+0.184588)
-0.9264750
10/2/2020$527.50$40.050Put00011
(+0)
0.529931
(+0.205712)
-0.914240
10/2/2020$525.00$37.700Put50035
(+0)
0.52045
(+0.044298)
-0.9029481
10/2/2020$522.50$34.150Put0003
(+0)
0.328813-0.9748850
10/2/2020$520.00$32.300Put00034
(+4)
0.426236
(+0.11689)
-0.9179730
10/2/2020$517.50$30.150Put0007
(+1)
0.437908
(+0.119427)
-0.8919360
10/2/2020$515.00$27.900Put00026
(+0)
0.438871
(+0.101654)
-0.8723370
10/2/2020$512.50$25.225Put0008
(+0)
0.393963
(+0.025677)
-0.8751740
10/2/2020$510.00$22.750Put00028
(+1)
0.370404
(-0.009055)
-0.8660390
10/2/2020$507.50$20.775Put0004
(+0)
0.378316
(+0.001314)
-0.8274110
10/2/2020$505.00$18.625Put00033
(+6)
0.371788
(+0.01331)
-0.7978710
10/2/2020$502.50$16.675Put5415
(+1)
0.377397
(+0.019536)
-0.7593784
10/2/2020$500.00$15.025Put300121
(+16)
0.384992
(+0.022228)
-0.7108193
10/2/2020$497.50$13.275Put10129
(+2)
0.387026
(+0.019254)
-0.6664821
10/2/2020$495.00$11.700Put412110
(+4)
0.392206
(+0.028057)
-0.6193514
10/2/2020$492.50$10.000Put4745136
(+0)
0.379994
(+0.020523)
-0.57301327
10/2/2020$490.00$8.825Put1416374157
(+1)
0.393541
(+0.026954)
-0.52098561
10/2/2020$487.50$7.550Put8658729
(+6)
0.395033
(+0.035171)
-0.47192656
10/2/2020$485.00$6.450Put2146688153
(+58)
0.394507
(+0.034414)
-0.42271257
10/2/2020$482.50$5.375Put87223962
(+10)
0.395229
(+0.037808)
-0.37371431
10/2/2020$480.00$4.675Put2431540218
(+46)
0.408202
(+0.035375)
-0.33175883
10/2/2020$477.50$4.025Put128268058
(+22)
0.413881
(+0.041958)
-0.29222858
10/2/2020$475.00$3.175Put24294103142
(+12)
0.408184
(+0.036486)
-0.24788271
10/2/2020$472.50$2.780Put103154967
(+17)
0.426284
(+0.055729)
-0.21816742
10/2/2020$470.00$2.295Put3425527427
(+144)
0.424869
(+0.049878)
-0.186467104
10/2/2020$467.50$1.905Put2793151
(+33)
0.4307
(+0.054449)
-0.15877923
10/2/2020$465.00$1.545Put2533252197
(+36)
0.438844
(+0.055845)
-0.1332597
10/2/2020$462.50$1.310Put143161591
(+33)
0.446139
(+0.058506)
-0.11445157
10/2/2020$460.00$1.090Put5522922456
(+61)
0.450745
(+0.058681)
-0.09674794
10/2/2020$457.50$0.965Put14335498
(+22)
0.466451
(+0.067702)
-0.08487867
10/2/2020$455.00$0.725Put1325048150
(+16)
0.468929
(+0.071006)
-0.06709145
10/2/2020$452.50$0.730Put734359
(+9)
0.498678
(+0.091335)
-0.06408419
10/2/2020$450.00$0.580Put3846724492
(+88)
0.494661
(+0.067636)
-0.05240394
10/2/2020$447.50$0.460Put2339101
(+6)
0.496708
(+0.075804)
-0.04254419
10/2/2020$445.00$0.385Put1804205
(+13)
0.507942
(+0.079745)
-0.03586516
10/2/2020$442.50$0.380Put2105123
(+10)
0.533037
(+0.092016)
-0.03398215
10/2/2020$440.00$0.390Put2,54726373422
(+292)
0.561438
(+0.108046)
-0.033222120
10/2/2020$437.50$0.265Put1226351
(+322)
0.548662
(+0.080883)
-0.0242212
10/2/2020$435.00$0.200Put531928188
(-18)
0.545211
(+0.072554)
-0.01879426
10/2/2020$432.50$0.235Put160485
(+20)
0.583037
(+0.094555)
-0.02050114
10/2/2020$430.00$0.185Put31131709
(+27)
0.585725
(+0.094674)
-0.01640218
10/2/2020$427.50$0.185Put1912119
(+27)
0.609514
(+0.108629)
-0.0158677
10/2/2020$425.00$0.135Put17312106
(+0)
0.612558
(+0.094789)
-0.0120114
10/2/2020$422.50$0.000Put220058
(+0)
0.627006
(+0.094555)
0.07
10/2/2020$420.00$0.200Put46145175
(+25)
0.686629
(+0.149934)
-0.01516924
10/2/2020$415.00$0.115Put146568655
(-15)
0.686102
(+0.147468)
-0.00938238
10/2/2020$410.00$0.065Put46311179
(+10)
0.680651
(+0.097149)
-0.00560226
10/2/2020$405.00$0.105Put110177
(+1)
0.762477
(+0.176135)
-0.0077211
10/2/2020$400.00$0.125Put632335
(+176)
0.827312
(+0.203106)
-0.0084556
10/2/2020$395.00$0.050Put100141
(+93)
0.798063
(+0.148781)
-0.0038521
10/2/2020$390.00$0.050Put11087
(-1)
0.84211
(+0.160398)
-0.0036041
10/2/2020$385.00$0.040Put24180120
(+6)
0.858594
(+0.117831)
-0.00290611
10/2/2020$380.00$0.015Put10010222
(+4)
0.827043
(+0.112134)
-0.0011455
10/2/2020$375.00$0.065Put101422
(+5)
0.995708
(+0.264398)
-0.0038581
10/2/2020$370.00$0.105Put000108
(+54)
1.08574
(+0.331499)
-0.0055450
10/2/2020$365.00$0.065Put0001
(+0)
1.092
(+0.286273)
-0.0035640
10/2/2020$360.00$0.015Put00087
(+0)
0.997294
(+0.143751)
-0.0009720
10/2/2020$355.00$0.020Put2702664
(+0)
1.05515
(+0.174817)
-0.0011763
10/2/2020$350.00$0.020Put1020100512
(+15)
1.10515
(+0.281642)
-0.0012212
10/2/2020$345.00$0.015Put0000
(+0)
1.11765
(+0.138936)
-0.0008520
10/2/2020$340.00$0.065Put00061
(+0)
1.32731
(+0.317351)
-0.0029720
10/2/2020$335.00$0.065Put0001
(+0)
1.37419
(+0.328286)
-0.0028570
10/2/2020$330.00$0.065Put00057
(+0)
1.42327
(+0.337332)
-0.0027660
10/2/2020$325.00$0.020Put00011
(+0)
1.33539
(+0.296331)
-0.0009610
10/2/2020$320.00$0.020Put991730121
(+0)
1.38619
(+0.221353)
-0.0009538
10/2/2020$315.00$0.065Put0000
(+0)
1.57341
(+0.364824)
-0.00250
10/2/2020$310.00$0.065Put00028
(+0)
1.62759
(+0.375748)
-0.0024460
10/2/2020$305.00$0.015Put00055
(+0)
1.4875
(+0.19191)
-0.0006980
10/2/2020$300.00$0.105Put0005
(+0)
1.83518
(+0.494554)
-0.0033750
10/2/2020$295.00$0.105Put0000
(+0)
1.896
(+0.51006)
-0.0032890
10/2/2020$290.00$0.105Put0001
(+0)
1.95718
(+0.524365)
-0.0031920
10/2/2020$285.00$0.105Put0000
(+0)
2.01871
(+0.539021)
-0.0030850
10/2/2020$280.00$0.105Put0000
(+0)
2.0826
(+0.556045)
-0.0030070
10/2/2020$275.00$0.105Put0000
(+0)
2.14488
(+0.56988)
-0.0029090
10/2/2020$270.00$0.105Put0000
(+0)
2.20796
(+0.681236)
-0.0028430
10/2/2020$265.00$0.105Put0000
(+0)
2.26661
(+0.591505)
-0.0027440
10/2/2020$260.00$0.105Put0000
(+0)
2.33446
(+0.612472)
-0.0026970
10/2/2020$255.00$0.105Put0000
(+0)
2.39362
(+0.621627)
-0.0025920
10/2/2020$250.00$0.050Put0000
(+0)
2.27108
(+0.542843)
-0.0013580
10/2/2020$245.00$0.105Put0000
(+0)
2.52931
(+0.658616)
-0.0024690
10/2/2020$240.00$0.045Put0000
(+0)
2.38422
(+0.581619)
-0.0011690
10/2/2020$235.00$0.105Put0000
(+0)
2.66438
(+0.690161)
-0.002320
10/2/2020$230.00$0.045Put0001
(+0)
2.52109
(+0.628914)
-0.0011060
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/29/2020 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.