NASDAQ:ADBE

Adobe (ADBE) Options Chain & Prices

$418.32

-14.57 (-3.37%)

(As of 06/7/2023 ET)

Compare

Today's Range: $417.74
▼
$436.81
50-Day Range: $335.45
▼
$436.37
52-Week Range: $274.73
▼
$451.15

Volume: 4.77 million shs
Average Volume: 3.09 million shs
Market Capitalization: $191.88 billion

P/E Ratio: 41.21
Dividend Yield: N/A
Price Target: $398.00

ADBE Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
6/9/2023	$335.00	$0.010	Put	18	1	7	144 (+0)	99.91% (-12.58%)	-0.001212	4
6/9/2023	$335.00	$83.667	Call	2	-	-	16 (+0)	99.91% (-12.56%)	0.999135	2
6/9/2023	$337.50	$0.015	Put	4	2	2	31 (+0)	100.31% (-5.48%)	-0.00175	3
6/9/2023	$340.00	$0.020	Put	3	-	-	139 (+0)	99.76% (+0.67%)	-0.002287	1
6/9/2023	$342.50	$0.015	Put	1	1	-	16 (+0)	94.00% (+0.76%)	-0.001859	1
6/9/2023	$345.00	$73.710	Call	20	-	10	40 (+0)	102.54% (+10.31%)	0.995227	3

6/9/2023	$350.00	$0.025	Put	4	-	1	469 (+0)	88.90% (-7.73%)	-0.003118	2
6/9/2023	$355.00	$0.025	Put	5	-	5	787 (+0)	82.48% (+6.01%)	-0.003342	1
6/9/2023	$355.00	$63.688	Call	2	-	1	75 (+0)	82.48% (+6.03%)	0.997003	2
6/9/2023	$360.00	$0.040	Put	10	-	6	581 (-6)	80.01% (+2.32%)	-0.005256	6
6/9/2023	$360.00	$58.704	Call	2	-	1	91 (+0)	80.01% (+2.32%)	0.995092	2
6/9/2023	$365.00	$53.706	Call	1	-	-	107 (-35)	73.42% (-22.98%)	0.994663	1
6/9/2023	$370.00	$48.712	Call	19	-	-	65 (+0)	67.78% (-2.19%)	0.993548	4
6/9/2023	$372.50	$46.222	Call	1	-	-	25 (+0)	65.89% (-9.08%)	0.992147	1
6/9/2023	$375.00	$0.065	Put	3	-	-	66 (+0)	64.02% (-15.41%)	-0.009955	1
6/9/2023	$375.00	$43.733	Call	10	1	7	112 (+0)	64.02% (-15.35%)	0.990397	10
6/9/2023	$377.50	$41.239	Call	3	-	-	16 (-8)	61.19% (-17.78%)	0.989279	3
6/9/2023	$380.00	$0.080	Put	1	-	-	125 (-7)	58.80% (-17.94%)	-0.01293	1
6/9/2023	$380.00	$38.765	Call	28	16	10	153 (+0)	58.82% (-17.92%)	0.987431	12
6/9/2023	$382.50	$0.085	Put	10	-	10	49 (+6)	55.78% (-19.29%)	-0.014301	3
6/9/2023	$385.00	$0.095	Put	205	195	-	226 (-5)	53.43% (-1.41%)	-0.016485	32
6/9/2023	$385.00	$33.782	Call	1	-	-	117 (+0)	53.13% (-1.67%)	0.983885	1
6/9/2023	$387.50	$31.287	Call	5	2	1	30 (+0)	50.99% (-1.13%)	0.980143	4
6/9/2023	$390.00	$0.135	Put	39	11	5	291 (-11)	49.45% (+0.55%)	-0.024297	10
6/9/2023	$390.00	$28.818	Call	5	-	1	110 (-25)	48.29% (-0.57%)	0.976752	4
6/9/2023	$392.50	$0.160	Put	63	58	1	140 (-6)	46.13% (-2.17%)	-0.029474	28
6/9/2023	$392.50	$26.333	Call	1	1	-	36 (+0)	46.13% (-2.17%)	0.970912	1
6/9/2023	$395.00	$0.180	Put	8	4	-	680 (-1)	43.21% (-3.21%)	-0.034593	5
6/9/2023	$395.00	$23.869	Call	3	-	-	81 (+0)	43.23% (-3.17%)	0.965823	3
6/9/2023	$397.50	$0.230	Put	9	2	2	74 (+24)	41.61% (-3.11%)	-0.044532	6
6/9/2023	$400.00	$0.305	Put	226	75	41	763 (-52)	39.33% (-3.52%)	-0.058867	54
6/9/2023	$400.00	$18.996	Call	7	1	1	235 (-8)	39.36% (-3.47%)	0.941626	7
6/9/2023	$405.00	$0.575	Put	282	93	4	433 (+9)	36.21% (-3.24%)	-0.107275	79
6/9/2023	$405.00	$14.251	Call	2	1	1	218 (-5)	36.10% (-3.34%)	0.893347	2
6/9/2023	$407.50	$0.824	Put	80	21	5	213 (+23)	34.92% (-2.80%)	-0.147412	40
6/9/2023	$407.50	$12.015	Call	1	-	1	1 (+0)	34.92% (-2.80%)	0.853364	1
6/9/2023	$410.00	$1.199	Put	1,186	390	513	971 (+276)	34.12% (-1.76%)	-0.202222	257
6/9/2023	$410.00	$9.889	Call	24	23	-	184 (-1)	34.00% (-2.39%)	0.798962	8
6/9/2023	$412.50	$1.746	Put	266	125	30	197 (-26)	33.34% (-1.35%)	-0.272724	91
6/9/2023	$412.50	$7.930	Call	5	5	-	0 (+0)	33.32% (-1.34%)	0.729227	2

6/9/2023	$415.00	$2.499	Put	447	181	112	405 (+50)	32.92% (-0.61%)	-0.356653	211
6/9/2023	$415.00	$6.184	Call	7	2	2	492 (-2)	32.98% (-0.52%)	0.644434	7
6/9/2023	$417.50	$3.524	Put	834	337	308	246 (+79)	32.78% (+0.39%)	-0.451198	239
6/9/2023	$417.50	$4.706	Call	100	43	53	59 (+0)	32.82% (+0.47%)	0.551348	54
6/9/2023	$420.00	$4.824	Put	1,548	735	496	519 (+52)	33.26% (+1.61%)	-0.548131	408
6/9/2023	$420.00	$3.501	Call	190	84	65	255 (+15)	33.09% (+1.44%)	0.455232	118
6/9/2023	$422.50	$6.424	Put	668	470	88	312 (+133)	33.83% (+2.67%)	-0.638632	214
6/9/2023	$422.50	$2.594	Call	380	191	127	75 (+0)	33.83% (+2.67%)	0.365607	211
6/9/2023	$425.00	$8.245	Put	532	175	174	425 (+51)	34.73% (+3.88%)	-0.717669	269
6/9/2023	$425.00	$1.905	Call	1,207	254	366	354 (+9)	34.74% (+1.90%)	0.28746	330
6/9/2023	$427.50	$10.236	Put	302	151	108	188 (+68)	35.63% (+4.81%)	-0.784107	156
6/9/2023	$427.50	$1.385	Call	625	273	288	60 (+5)	35.63% (+4.73%)	0.22194	234
6/9/2023	$430.00	$12.387	Put	269	134	63	470 (+30)	36.87% (+5.90%)	-0.835874	137
6/9/2023	$430.00	$1.024	Call	980	283	318	445 (-11)	36.87% (+5.90%)	0.170954	331
6/9/2023	$432.50	$14.645	Put	135	58	66	117 (-26)	38.29% (+7.19%)	-0.875352	77
6/9/2023	$432.50	$0.770	Call	583	261	173	197 (+30)	38.29% (+7.00%)	0.132127	231
6/9/2023	$435.00	$17.002	Put	133	53	48	424 (+148)	40.06% (+8.59%)	-0.903956	81
6/9/2023	$435.00	$0.600	Call	1,082	544	340	517 (+59)	40.06% (+8.59%)	0.103949	348
6/9/2023	$440.00	$21.804	Put	52	8	27	320 (+50)	43.63% (+11.39%)	-0.94223	26
6/9/2023	$440.00	$0.380	Call	830	326	270	865 (+232)	43.63% (+11.52%)	0.06626	268
6/9/2023	$445.00	$26.700	Put	2	2	-	30 (+10)	47.30% (+13.90%)	-0.964653	2
6/9/2023	$445.00	$0.255	Call	484	47	78	703 (+138)	47.30% (+13.94%)	0.044118	119
6/9/2023	$450.00	$31.629	Put	10	8	1	9 (+0)	50.99% (+16.25%)	-0.97823	7
6/9/2023	$450.00	$0.180	Call	3,115	1,898	737	1562 (+251)	50.58% (+15.57%)	0.030628	532
6/9/2023	$455.00	$36.597	Put	3	-	1	12 (+0)	54.55% (+18.16%)	-0.987148	2
6/9/2023	$455.00	$0.130	Call	339	72	74	484 (+61)	54.57% (+18.18%)	0.021756	115
6/9/2023	$460.00	$41.594	Put	5	3	2	52 (-3)	57.92% (+19.24%)	-0.993261	3
6/9/2023	$460.00	$0.095	Call	137	27	30	538 (+14)	57.92% (+19.24%)	0.015671	67
6/9/2023	$465.00	$46.572	Put	10	-	-	12 (+10)	61.61% (+20.23%)	-0.996415	1
6/9/2023	$465.00	$0.075	Call	69	19	2	196 (+41)	61.63% (+20.25%)	0.012036	21
6/9/2023	$470.00	$51.570	Put	1	-	1	0 (-1)	64.51% (+21.16%)	-0.998781	1
6/9/2023	$470.00	$0.055	Call	107	4	67	370 (-8)	64.52% (+21.20%)	0.008765	29
6/9/2023	$475.00	$0.050	Call	14	1	2	98 (-2)	68.89% (+22.89%)	0.007596	10
6/9/2023	$480.00	$0.045	Call	106	1	9	341 (-1)	73.01% (+25.21%)	0.006564	9
6/9/2023	$490.00	$71.585	Put	1	1	-	0 (+0)	80.46% (+24.24%)	-1.0	1
6/9/2023	$490.00	$0.035	Call	4	-	1	180 (+0)	80.46% (+24.28%)	0.004802	2
6/9/2023	$500.00	$0.015	Call	102	1	10	358 (-3)	82.59% (+21.79%)	0.002172	11

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 6/8/2023 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Adobe (ADBE) Options Chain & Prices

ADBE Put and Call Options List

Related Companies and Tools

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info