Free Trial

Adobe (ADBE) Options Chain & Prices

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free ADBE Stock Alerts
$477.56
+4.12 (+0.87%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

ADBE Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/3/2024$390.00$0.055Put1 - - 25
(+0)		57.38%
(+5.00%)		-0.0047481
5/3/2024$400.00$0.066Put4 - 132
(+0)		51.94%
(+4.38%)		-0.0061053
5/3/2024$410.00$0.080Put2 - - 190
(+40)		46.53%
(+3.56%)		-0.0080381
5/3/2024$415.00$0.089Put16 - - 36
(+0)		43.84%
(+3.03%)		-0.0093468
5/3/2024$420.00$0.100Put48 - 22157
(+41)		41.19%
(+2.41%)		-0.01101413
5/3/2024$425.00$0.115Put4737 - 94
(+41)		38.59%
(+1.69%)		-0.0132289
5/3/2024$425.00$53.208Call3 - - 0
(+0)		38.59%
(+1.69%)		0.9868553
5/3/2024$430.00$0.136Put5 - - 145
(+64)		36.10%
(+0.90%)		-0.0163375
5/3/2024$430.00$48.235Call2 - - 0
(+0)		36.10%
(+0.90%)		0.9837512
5/3/2024$435.00$0.169Put50136218
(+48)		33.76%
(+0.06%)		-0.02097714
5/3/2024$440.00$0.224Put72217263
(+25)		31.66%
(-0.76%)		-0.0283118
5/3/2024$445.00$0.317Put3404103215
(+7)		29.84%
(-1.52%)		-0.04033522
5/3/2024$450.00$0.483Put3422715278
(+47)		28.85%
(-1.67%)		-0.06025668
5/3/2024$450.00$28.602Call1 - - 7
(+0)		28.36%
(-2.16%)		0.9399851
5/3/2024$455.00$0.775Put9878250
(+12)		28.59%
(-1.29%)		-0.09261460
5/3/2024$455.00$23.898Call1 - - 29
(+0)		27.20%
(-2.67%)		0.9077641
5/3/2024$460.00$1.278Put1271315397
(+91)		27.61%
(-1.53%)		-0.14279467
5/3/2024$460.00$19.405Call2 - 128
(-8)		26.36%
(-3.03%)		0.8578372
5/3/2024$465.00$2.111Put1462633309
(+88)		26.03%
(-2.98%)		-0.21518978
5/3/2024$465.00$15.239Call2 - 1152
(-1)		25.81%
(-2.81%)		0.785872
5/3/2024$467.50$2.693Put3928449
(+49)		25.64%
(-3.20%)		-0.26003218
5/3/2024$467.50$13.321Call31 - 17
(+17)		25.64%
(-3.20%)		0.7413372
5/3/2024$470.00$3.403Put1244636398
(+67)		25.51%
(-3.15%)		-0.31003352
5/3/2024$470.00$11.530Call37315150
(-17)		25.51%
(-3.15%)		0.6917215
5/3/2024$472.50$4.251Put3622667
(+23)		25.41%
(-3.06%)		-0.36426714
5/3/2024$472.50$9.876Call16123108
(-1)		25.41%
(-3.07%)		0.6379459
5/3/2024$475.00$5.242Put29414361361
(+17)		25.32%
(-3.10%)		-0.421608122
5/3/2024$475.00$8.364Call392169182362
(+142)		25.32%
(-2.58%)		0.581159114
5/3/2024$477.50$6.375Put2621399679
(+14)		25.22%
(-3.07%)		-0.480886104
5/3/2024$477.50$6.992Call2921866797
(+34)		25.22%
(-2.97%)		0.52252893
5/3/2024$480.00$7.649Put31299140201
(-13)		25.89%
(-1.96%)		-0.541047143
5/3/2024$480.00$5.758Call559157278428
(-33)		25.07%
(-2.76%)		0.463148192
5/3/2024$482.50$9.061Put155955436
(+13)		25.69%
(-2.42%)		-0.60109271
5/3/2024$482.50$4.662Call24311994116
(+7)		25.78%
(-1.84%)		0.40402105
5/3/2024$485.00$10.616Put37816280
(+9)		24.67%
(-2.77%)		-0.6599323
5/3/2024$485.00$3.705Call748417216284
(+13)		25.60%
(-1.84%)		0.346255207
5/3/2024$487.50$2.859Call3288812648
(+13)		24.45%
(-2.84%)		0.288818114
5/3/2024$490.00$14.177Put5 - - 551
(+20)		24.33%
(-2.89%)		-0.7678364
5/3/2024$490.00$2.233Call366107165209
(+13)		26.47%
(-0.75%)		0.240932152
5/3/2024$492.50$1.715Call81352633
(+5)		25.56%
(-1.68%)		0.19673344
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years (Ad)

If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)

Watch my video for all of the details
5/3/2024$495.00$18.307Put1912132
(+0)		24.46%
(-2.89%)		-0.85216510
5/3/2024$495.00$1.303Call2268560227
(+16)		25.59%
(-1.76%)		0.157768102
5/3/2024$500.00$22.831Put23 - 1102
(-15)		25.04%
(-2.75%)		-0.9104194
5/3/2024$500.00$0.793Call533212203430
(-2)		25.81%
(-1.99%)		0.103635179
5/3/2024$505.00$0.492Call599105418218
(-3)		26.43%
(-2.06%)		0.067687120
5/3/2024$510.00$0.319Call3775185185
(+0)		27.02%
(-2.36%)		0.04525768
5/3/2024$515.00$37.413Put1 - - 0
(+0)		28.36%
(-2.13%)		-0.9871261
5/3/2024$515.00$0.220Call23342192
(+0)		28.36%
(-2.12%)		0.03154419
5/3/2024$520.00$0.163Call2291095
(-7)		29.91%
(-1.85%)		0.02315218
5/3/2024$525.00$0.127Call3 - 144
(+0)		31.68%
(-1.50%)		0.017773
5/3/2024$530.00$52.395Put33 - 0
(+0)		33.46%
(-1.23%)		-0.9994271
5/3/2024$530.00$0.106Call421116
(-1)		33.46%
(-1.23%)		0.0143864
5/3/2024$535.00$57.395Put1 - - 1
(+0)		35.33%
(-0.94%)		-0.9999991
5/3/2024$540.00$62.395Put1 - - 0
(+0)		37.22%
(-0.66%)		-0.9999991
5/3/2024$540.00$0.079Call2 - 238
(+0)		37.22%
(-0.66%)		0.0101131
5/3/2024$550.00$0.063Call60 - 5879
(+0)		40.95%
(-0.16%)		0.007585
5/3/2024$570.00$0.044Call2 - - 5
(+0)		48.07%
(+0.70%)		0.0047232
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 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily