Free Trial

Adobe (ADBE) Options Chain & Prices

→ On June 10, Nvidia makes its next big move (From Weiss Ratings) (Ad)
Free ADBE Stock Alerts
$444.76
-1.11 (-0.25%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

ADBE Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/7/2024$360.00$0.075Put14 - 68
(+0)		61.88%
(+2.06%)		-0.0062794
6/7/2024$370.00$74.667Call1 - - 0
(+0)		55.79%
(+1.28%)		0.9919821
6/7/2024$380.00$0.109Put4211742
(+22)		49.75%
(+0.36%)		-0.01064612
6/7/2024$390.00$0.138Put13257637
(+30)		43.87%
(-0.82%)		-0.01475928
6/7/2024$400.00$0.198Put29584143108
(+62)		38.48%
(-2.19%)		-0.02277557
6/7/2024$405.00$0.256Put283510
(+3)		36.15%
(-2.83%)		-0.03022112
6/7/2024$405.00$39.871Call180107730
(+0)		36.69%
(-2.28%)		0.96997513
6/7/2024$410.00$0.355Put158222545
(+21)		34.12%
(-2.81%)		-0.04206774
6/7/2024$410.00$34.974Call6 - - 2
(+2)		34.12%
(-3.35%)		0.958231
6/7/2024$415.00$0.519Put3598070105
(+64)		32.37%
(-3.77%)		-0.060808102
6/7/2024$415.00$30.142Call5 - 53
(+0)		32.37%
(-3.77%)		0.9396645
6/7/2024$420.00$0.786Put4771701331586
(+297)		30.85%
(-4.40%)		-0.089661211
6/7/2024$420.00$25.413Call2 - - 0
(+0)		30.85%
(-4.11%)		0.911112
6/7/2024$425.00$1.211Put3756666510
(+233)		29.47%
(-4.48%)		-0.132528168
6/7/2024$425.00$20.839Call313242
(+2)		29.47%
(-4.48%)		0.8687089
6/7/2024$430.00$1.883Put788852621433
(+1353)		28.27%
(-4.93%)		-0.194393248
6/7/2024$430.00$16.509Call147538110
(+9)		28.27%
(-4.93%)		0.80770470
6/7/2024$435.00$2.978Put5131172081164
(+1008)		28.45%
(-4.35%)		-0.280678258
6/7/2024$435.00$12.598Call1,0002646995
(+2)		28.60%
(-4.22%)		0.722556224
6/7/2024$440.00$4.724Put768204115435
(+155)		27.08%
(-5.69%)		-0.389608278
6/7/2024$440.00$9.328Call92546338117
(+14)		26.26%
(-6.51%)		0.615194401
6/7/2024$445.00$7.067Put514180147379
(+61)		27.95%
(-4.07%)		-0.506629224
6/7/2024$445.00$6.646Call61534317138
(+38)		26.92%
(-5.85%)		0.499912317
6/7/2024$450.00$9.927Put637229229751
(+290)		27.55%
(-4.75%)		-0.622902121
6/7/2024$450.00$4.475Call672287262195
(+189)		27.59%
(-4.30%)		0.385567247
6/7/2024$455.00$13.331Put2686214487
(-46)		27.29%
(-4.42%)		-0.73075294
6/7/2024$455.00$2.835Call486167165298
(+272)		27.57%
(-3.98%)		0.279621188
6/7/2024$460.00$17.267Put2791436614
(+120)		27.23%
(-4.42%)		-0.82072161
6/7/2024$460.00$1.719Call1,406390807361
(+351)		27.55%
(-4.05%)		0.191311328
6/7/2024$462.50$19.404Put41 - 360
(+2)		27.33%
(-4.82%)		-0.85681210
6/7/2024$462.50$1.329Call1411120158
(+158)		27.66%
(-4.49%)		0.15578596
6/7/2024$465.00$21.631Put3865577
(-23)		27.53%
(-4.60%)		-0.88660431
6/7/2024$465.00$1.029Call1553547217
(+170)		28.18%
(-3.94%)		0.12612787
6/7/2024$467.50$23.929Put811170
(+12)		27.82%
(-4.34%)		-0.9107925
6/7/2024$467.50$0.801Call9710440
(+33)		28.47%
(-3.68%)		0.1018531
6/7/2024$470.00$26.279Put3125316
(-6)		28.18%
(-4.05%)		-0.9301822
6/7/2024$470.00$0.626Call604224199291
(+223)		28.38%
(-3.75%)		0.082235167
6/7/2024$472.50$28.668Put3 - 395
(-1)		28.60%
(-3.77%)		-0.9454032
6/7/2024$472.50$0.493Call1652180185
(+72)		28.60%
(-3.77%)		0.06649344
6/7/2024$475.00$31.087Put41 - 3262
(-56)		29.07%
(-3.49%)		-0.95733217
Nvidia is about to pass Apple (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
6/7/2024$475.00$0.391Call27213883332
(+118)		29.07%
(-3.84%)		0.05388165
6/7/2024$477.50$33.525Put6 - - 73
(-3)		29.57%
(-3.23%)		-0.966715
6/7/2024$477.50$0.312Call1684133
(+18)		29.57%
(-2.29%)		0.0438069
6/7/2024$480.00$35.981Put21331140
(-27)		30.10%
(-2.99%)		-0.97391333
6/7/2024$480.00$0.251Call15345391113
(+694)		30.01%
(-2.78%)		0.03576774
6/7/2024$482.50$38.448Put1 - - 146
(-1)		30.66%
(-2.75%)		-0.9795431
6/7/2024$482.50$0.204Call482321267
(+7)		30.66%
(-2.75%)		0.02938223
6/7/2024$485.00$40.924Put1 - - 115
(-35)		31.27%
(-2.51%)		-0.9837631
6/7/2024$485.00$0.167Call82127423
(+65)		31.93%
(-1.97%)		0.02432836
6/7/2024$487.50$43.405Put1 - - 81
(-5)		31.92%
(-2.26%)		-0.987071
6/7/2024$487.50$0.139Call1 - 172
(-7)		31.92%
(-2.26%)		0.0203531
6/7/2024$490.00$45.893Put199 - 579
(-132)		32.62%
(-2.01%)		-0.9894777
6/7/2024$490.00$0.118Call165761437
(-25)		32.62%
(-2.01%)		0.01723246
6/7/2024$492.50$0.101Call152877
(-40)		33.37%
(-1.73%)		0.0147918
6/7/2024$495.00$50.876Put111 - 6
(-41)		34.18%
(-1.44%)		-0.9927172
6/7/2024$495.00$0.089Call3325291
(-23)		34.18%
(-1.44%)		0.01287821
6/7/2024$497.50$0.079Call7 - 453
(-12)		35.04%
(-1.14%)		0.0113715
6/7/2024$500.00$0.072Call131459939
(+94)		35.94%
(-0.83%)		0.01017758
6/7/2024$502.50$0.066Call13 - - 45
(-5)		36.89%
(-0.53%)		0.0092212
6/7/2024$505.00$0.061Call14331575
(-49)		37.86%
(-0.23%)		0.00844216
6/7/2024$510.00$0.054Call186831753
(+122)		39.86%
(+0.31%)		0.00725526
6/7/2024$515.00$0.049Call57533508
(+15)		41.91%
(+0.77%)		0.0063869
6/7/2024$520.00$0.046Call3012502
(-15)		43.96%
(+1.13%)		0.00571113
6/7/2024$525.00$80.855Put1 - - 1
(+1)		45.99%
(+1.42%)		-0.9975711
6/7/2024$525.00$0.043Call15111810500
(+66)		45.99%
(+1.42%)		0.0051610
6/7/2024$530.00$0.040Call7 - - 87
(-4)		47.99%
(+1.65%)		0.0046975
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 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
On June 10, Nvidia makes its next big move
Weiss Ratings
MAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…
Altimetry
Unlock Explosive Gains with This Defense Stock
Behind the Markets
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro