Free Trial

Adobe (ADBE) Options Chain & Prices

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free ADBE Stock Alerts
$482.29
-0.36 (-0.07%)
(As of 05/10/2024 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
5/17/2024$395.00$0.127Put1 - 135
(+0)		62.53%
(+5.89%)		-0.0092031
5/17/2024$400.00$0.138Put2011 - 523
(-1)		59.72%
(+5.66%)		-0.0103744
5/17/2024$410.00$0.169Put1110 - 765
(+0)		54.15%
(+5.20%)		-0.013552
5/17/2024$415.00$0.189Put18107484
(+0)		51.45%
(+5.01%)		-0.0156743
5/17/2024$420.00$0.212Put23 - - 363
(+11)		48.82%
(+4.87%)		-0.01822
5/17/2024$425.00$0.241Put222 - 1048
(+8)		46.06%
(+5.90%)		-0.0214393
5/17/2024$430.00$0.275Put7906101642125
(+12)		43.36%
(+4.35%)		-0.02541157
5/17/2024$430.00$53.325Call3 - - 7
(+0)		43.42%
(+4.42%)		0.9746712
5/17/2024$435.00$0.319Put5 - - 836
(-1)		40.78%
(+4.19%)		-0.0304672
5/17/2024$435.00$48.374Call3 - - 3
(+0)		40.78%
(+4.20%)		0.9695193
5/17/2024$437.50$0.347Put3030 - 0
(+0)		39.50%-0.0337592
5/17/2024$440.00$0.383Put659511871795
(+34)		38.29%
(+4.03%)		-0.03774249
5/17/2024$442.50$0.427Put1 - - 0
(+0)		37.14%-0.0426021
5/17/2024$445.00$0.486Put654456795
(+53)		36.00%
(+3.88%)		-0.04885532
5/17/2024$445.00$38.417Call26 - - 44
(+0)		36.00%
(+3.88%)		0.9511789
5/17/2024$447.50$0.555Put6158 - 0
(+0)		35.06%-0.05611721
5/17/2024$450.00$0.635Put788128603390
(-8)		34.07%
(+3.89%)		-0.06435869
5/17/2024$450.00$33.576Call10 - - 33
(+0)		33.97%
(+3.80%)		0.9352441
5/17/2024$452.50$0.736Put39 - 10
(+0)		33.05%-0.07466912
5/17/2024$455.00$0.866Put53221013
(+55)		32.06%
(+3.65%)		-0.087720
5/17/2024$457.50$1.012Put26811213167
(+12)		31.22%
(+3.60%)		-0.10189448
5/17/2024$460.00$1.207Put2288942872
(+44)		30.43%
(+3.48%)		-0.12018375
5/17/2024$460.00$24.287Call13310366
(+8)		30.43%
(+3.48%)		0.88010310
5/17/2024$462.50$1.481Put9412 - 30
(+9)		29.77%
(+3.32%)		-0.14425117
5/17/2024$465.00$1.812Put1554624477
(+15)		29.38%
(+2.90%)		-0.17105169
5/17/2024$465.00$19.781Call4413191
(+0)		29.36%
(+3.20%)		0.82784213
5/17/2024$467.50$2.258Put3111529161
(+20)		29.12%
(+3.08%)		-0.20447262
5/17/2024$470.00$2.828Put6872641921017
(+28)		28.88%
(+3.17%)		-0.244284105
5/17/2024$470.00$15.779Call21 - 1498
(-4)		28.88%
(+2.93%)		0.7565834
5/17/2024$472.50$3.454Put564193178122
(+5)		28.73%
(+2.92%)		-0.285682104
5/17/2024$472.50$14.005Call551 - 140
(-2)		28.91%
(+3.10%)		0.71768221
5/17/2024$475.00$4.123Put530193169806
(+5)		28.21%
(+2.91%)		-0.327951102
5/17/2024$475.00$12.113Call80304673
(-2)		28.19%
(+2.59%)		0.67098517
5/17/2024$477.50$4.925Put24519120240
(+16)		27.76%
(+2.42%)		-0.37598440
5/17/2024$477.50$10.419Call71540415
(+3)		27.74%
(+2.40%)		0.62310913
5/17/2024$480.00$5.902Put1,0653654731310
(-28)		27.30%
(+2.22%)		-0.430342276
5/17/2024$480.00$8.849Call3631701361372
(+3)		27.57%
(+2.49%)		0.571864147
5/17/2024$482.50$6.986Put301156115270
(+63)		27.67%
(+2.80%)		-0.484799115
5/17/2024$482.50$7.504Call33314153286
(+107)		27.71%
(+2.85%)		0.520895148
5/17/2024$485.00$8.171Put3301651161744
(+6)		26.71%
(+2.00%)		-0.537564171
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value (Ad)

Join us for an exploration of essential volatility concepts in our "Volatility Fundamentals II: Skew & Relative Value" session. OIC® instructor Ken Keating will guide you through important topics that options investors should understand.

Click here to register now (5/15 Webinar)
5/17/2024$485.00$6.179Call5663171731006
(+82)		26.70%
(+1.99%)		0.462744211
5/17/2024$487.50$9.592Put23281133161
(+75)		26.61%
(+1.92%)		-0.592918100
5/17/2024$487.50$5.159Call29417483340
(+59)		26.61%
(+1.96%)		0.411055115
5/17/2024$490.00$11.181Put741813477
(+3)		26.62%
(+1.97%)		-0.64611434
5/17/2024$490.00$4.239Call602197188572
(+18)		26.62%
(+2.03%)		0.358582184
5/17/2024$492.50$13.014Put18210154
(+4)		26.73%
(+2.01%)		-0.6985469
5/17/2024$492.50$3.426Call30223102519
(+10)		26.73%
(+2.01%)		0.306959106
5/17/2024$495.00$14.881Put19123686
(-8)		26.87%
(+2.04%)		-0.7441710
5/17/2024$495.00$2.781Call32674781234
(+89)		27.15%
(+2.32%)		0.262144131
5/17/2024$497.50$16.849Put1 - - 166
(+1)		26.99%
(+2.04%)		-0.7857551
5/17/2024$497.50$2.236Call2554314195
(+8)		26.99%
(+2.04%)		0.22142146
5/17/2024$500.00$18.793Put2441931
(-4)		27.31%
(+2.22%)		-0.82136911
5/17/2024$500.00$1.776Call6931473272034
(+68)		27.08%
(+2.37%)		0.184748234
5/17/2024$502.50$1.394Call237669471
(+7)		27.31%
(+2.08%)		0.15222274
5/17/2024$505.00$23.252Put4 - 1459
(-1)		27.22%
(+1.81%)		-0.8861132
5/17/2024$505.00$1.084Call2842731999
(+19)		27.53%
(+2.12%)		0.12406292
5/17/2024$507.50$0.840Call41320
(+0)		27.34%0.10041511
5/17/2024$510.00$27.869Put7 - 7382
(-3)		27.56%
(+1.65%)		-0.9310393
5/17/2024$510.00$0.655Call25333912041
(+406)		27.56%
(+2.08%)		0.08117692
5/17/2024$512.50$0.517Call529 - 20
(+0)		27.88%0.06592821
5/17/2024$515.00$32.544Put50 - - 249
(+0)		28.28%
(+1.61%)		-0.959172
5/17/2024$515.00$0.420Call11015371651
(-13)		28.28%
(+1.61%)		0.05462947
5/17/2024$517.50$0.339Call501 - - 0
(+0)		28.84%0.0448047
5/17/2024$520.00$0.283Call6123012711935
(-14)		29.45%
(+1.73%)		0.03764766
5/17/2024$522.50$0.243Call7020500
(+0)		30.11%0.0323573
5/17/2024$525.00$42.412Put163 - - 54
(+50)		30.86%
(+1.80%)		-0.9874886
5/17/2024$525.00$0.210Call16113586
(-2)		30.86%
(+1.81%)		0.0278978
5/17/2024$530.00$0.164Call26111048
(-4)		32.49%
(+1.91%)		0.0214876
5/17/2024$535.00$0.133Call2623460
(-1)		34.31%
(+2.05%)		0.0171186
5/17/2024$540.00$0.114Call43 - 1288
(+1)		36.09%
(+2.06%)		0.0142523
5/17/2024$545.00$0.099Call41 - 491
(+0)		38.03%
(+2.17%)		0.0120343
5/17/2024$550.00$67.526Put7050 - 10
(-12)		39.92%
(+2.21%)		-0.999772
5/17/2024$550.00$0.089Call13111151
(+1)		39.85%
(+2.14%)		0.0104595
5/17/2024$555.00$72.391Put39 - - 9
(+0)		41.76%
(+2.19%)		-1.02
5/17/2024$555.00$0.080Call1 - - 549
(+0)		41.76%
(+2.20%)		0.0091911
5/17/2024$560.00$0.074Call821593
(+0)		43.66%
(+2.25%)		0.0081795
5/17/2024$565.00$82.526Put11750 - 15
(+0)		45.60%
(+2.35%)		-1.03
5/17/2024$575.00$92.391Put4 - - 4
(+0)		49.26%
(+2.39%)		-0.9999994
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 5/12/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing