Free Trial

Adobe (ADBE) Options Chain & Prices

→ Executive Order To Wipe Out Your Bank Accounts (From Oasis Gold) (Ad)
Free ADBE Stock Alerts
$457.58
-7.85 (-1.69%)
(As of 03:44 PM 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
6/14/2024$370.00$0.253Put954128
(+4)		77.67%
(+4.06%)		-0.0143775
6/14/2024$370.00$96.213Call1 - - 0
(+0)		77.69%
(+4.07%)		0.9857741
6/14/2024$372.50$0.277Put2 - - 4
(+0)		76.70%
(+3.80%)		-0.0157832
6/14/2024$375.00$0.305Put11 - 51
(+0)		75.76%
(+3.54%)		-0.0173591
6/14/2024$380.00$0.372Put44 - 1244
(-90)		74.00%
(+3.04%)		-0.02112810
6/14/2024$382.50$0.413Put3218
(+5)		73.14%
(+2.75%)		-0.023383
6/14/2024$385.00$0.460Put184351
(+32)		72.34%
(+2.48%)		-0.0259235
6/14/2024$387.50$0.514Put21114
(+0)		71.59%
(+2.22%)		-0.0288062
6/14/2024$390.00$0.576Put20410147231
(+18)		70.88%
(+1.96%)		-0.03206953
6/14/2024$392.50$0.647Put22 - 5
(+3)		70.23%
(+1.70%)		-0.0357642
6/14/2024$395.00$0.729Put81162
(+43)		69.62%
(+1.46%)		-0.0399468
6/14/2024$397.50$0.825Put6318
(+1)		68.77%
(+0.92%)		-0.0446946
6/14/2024$400.00$0.935Put1716180799
(+58)		68.58%
(+1.00%)		-0.0500565
6/14/2024$400.00$66.925Call21 - 4
(+0)		68.58%
(+1.01%)		0.9502942
6/14/2024$402.50$1.063Put11 - 27
(+0)		68.14%
(+0.80%)		-0.0560878
6/14/2024$405.00$1.208Put44231137
(-9)		67.77%
(+0.63%)		-0.06277517
6/14/2024$407.50$1.378Put4 - 342
(+2)		67.45%
(+0.48%)		-0.0703754
6/14/2024$410.00$1.573Put571310466
(+10)		70.67%
(+3.83%)		-0.07884644
6/14/2024$412.50$1.797Put4431931
(+2)		66.99%
(+0.25%)		-0.08827413
6/14/2024$412.50$55.300Call2 - - 0
(+0)		66.99%
(+0.25%)		0.9121371
6/14/2024$415.00$2.053Put60814292
(+10)		67.26%
(+0.60%)		-0.09866134
6/14/2024$417.50$2.343Put333329
(+11)		66.75%
(+0.15%)		-0.11004110
6/14/2024$417.50$50.850Call1 - - 0
(+0)		66.75%
(+0.15%)		0.8904451
6/14/2024$420.00$2.672Put2784523471
(+0)		66.70%
(+0.14%)		-0.12247978
6/14/2024$420.00$48.680Call1 - - 8
(+0)		66.70%
(+0.14%)		0.8780891
6/14/2024$422.50$3.041Put211317
(+10)		66.69%
(+0.16%)		-0.13590313
6/14/2024$425.00$3.453Put1212043240
(+17)		66.71%
(+0.21%)		-0.15031949
6/14/2024$425.00$44.464Call1 - - 27
(+20)		66.71%
(+0.21%)		0.8503541
6/14/2024$427.50$3.911Put443632
(+13)		66.76%
(+0.27%)		-0.16574524
6/14/2024$430.00$4.415Put1785228497
(-58)		67.06%
(+0.58%)		-0.18205372
6/14/2024$430.00$40.427Call7 - - 26
(+0)		66.82%
(+0.34%)		0.8187932
6/14/2024$432.50$4.968Put5521226
(+8)		66.90%
(+0.42%)		-0.19924227
6/14/2024$435.00$5.570Put1143820287
(+36)		66.99%
(+0.51%)		-0.21726747
6/14/2024$435.00$36.583Call2216 - 121
(-2)		66.99%
(+0.51%)		0.7837743
6/14/2024$437.50$6.222Put3014418
(+1)		67.08%
(+0.60%)		-0.23612
6/14/2024$437.50$34.735Call41 - 0
(+0)		67.08%
(+0.60%)		0.7651173
6/14/2024$440.00$6.927Put1013114511
(+2)		67.16%
(+0.68%)		-0.25544964
6/14/2024$440.00$32.939Call101596
(+0)		67.16%
(+0.68%)		0.7457737
6/14/2024$442.50$7.683Put141639
(+7)		67.24%
(+0.76%)		-0.27552811
6/14/2024$442.50$31.194Call4 - 411
(+0)		67.24%
(+0.76%)		0.7258194
[URGENT] DO NOT Touch These AI Stocks! (Ad)

Artificial intelligence stocks are carrying the market. One of them, Nvidia, recently became the seventh company ever to hit a $1 trillion market cap. But is this AI rally over?

Click here for our #1 AI Stock for 2024 and Beyond
6/14/2024$445.00$8.490Put681616307
(+3)		67.35%
(+0.86%)		-0.29612950
6/14/2024$445.00$29.502Call26165128
(-1)		67.31%
(+0.82%)		0.70530811
6/14/2024$447.50$9.352Put5125816
(+3)		67.37%
(+0.88%)		-0.31726528
6/14/2024$447.50$27.862Call99 - 20
(+0)		67.37%
(+0.88%)		0.68434
6/14/2024$450.00$10.268Put1563718531
(-16)		67.51%
(+1.01%)		-0.33883461
6/14/2024$450.00$26.275Call50187294
(+1)		67.41%
(+0.92%)		0.66286619
6/14/2024$452.50$11.235Put902010121
(+0)		67.45%
(+0.95%)		-0.36073929
6/14/2024$452.50$24.743Call2412 - 34
(+0)		67.45%
(+0.95%)		0.64106110
6/14/2024$455.00$12.259Put892516290
(+11)		67.47%
(+0.96%)		-0.38299449
6/14/2024$455.00$23.264Call1343189
(+11)		67.47%
(+0.96%)		0.6189478
6/14/2024$457.50$13.338Put2284107
(+6)		67.48%
(+0.96%)		-0.40549614
6/14/2024$457.50$21.839Call6159 - 66
(+57)		67.48%
(+0.96%)		0.59659311
6/14/2024$460.00$14.470Put1842837472
(+147)		67.49%
(+0.84%)		-0.42814992
6/14/2024$460.00$20.470Call1893425326
(-15)		67.59%
(+1.06%)		0.57405864
6/14/2024$462.50$15.659Put6582742
(+28)		67.48%
(+0.93%)		-0.45095130
6/14/2024$462.50$19.155Call1441856172
(+20)		67.48%
(+0.93%)		0.55140166
6/14/2024$465.00$16.903Put39324611713
(+1513)		68.03%
(+1.47%)		-0.473816139
6/14/2024$465.00$17.895Call71558460119
(+27)		68.28%
(+1.72%)		0.528694175
6/14/2024$467.50$18.200Put53211132
(+21)		67.43%
(+0.85%)		-0.49664219
6/14/2024$467.50$16.690Call141424185
(+47)		67.43%
(+0.85%)		0.50600157
6/14/2024$470.00$19.554Put67228193
(+6)		67.39%
(+0.80%)		-0.51940922
6/14/2024$470.00$15.540Call2389973332
(+33)		67.39%
(+0.82%)		0.483381115
6/14/2024$472.50$20.964Put5 - 410
(+0)		67.35%
(+0.73%)		-0.5420474
6/14/2024$472.50$14.443Call53171153
(+3)		67.35%
(+0.73%)		0.46089927
6/14/2024$475.00$22.426Put146 - 95
(+24)		67.30%
(+0.66%)		-0.5644669
6/14/2024$475.00$13.401Call1061935199
(+33)		67.30%
(+0.66%)		0.43862863
6/14/2024$477.50$12.413Call2910487
(+26)		67.25%
(+0.58%)		0.41662311
6/14/2024$480.00$25.513Put105227263
(+0)		67.19%
(+0.49%)		-0.60845612
6/14/2024$480.00$11.477Call1854474463
(+124)		67.19%
(+0.49%)		0.39493981
6/14/2024$482.50$27.134Put1110112
(+0)		67.13%
(+0.40%)		-0.6299082
6/14/2024$482.50$10.592Call36161283
(+16)		67.70%
(+0.98%)		0.37364518
6/14/2024$485.00$28.805Put311168
(+0)		67.07%
(+0.31%)		-0.650923
6/14/2024$485.00$9.758Call32619041431
(+4)		67.07%
(+0.31%)		0.352794107
6/14/2024$487.50$8.974Call9862349
(+2)		67.00%
(+0.21%)		0.33242823
6/14/2024$490.00$32.301Put362 - 109
(+1)		66.94%
(+0.10%)		-0.6914037
6/14/2024$490.00$8.238Call9632631358
(+92)		68.54%
(+1.31%)		0.312603226
6/14/2024$492.50$7.548Call269580
(+23)		66.87%
(0.00%)		0.29336714
6/14/2024$495.00$35.984Put1311 - 38
(+0)		66.81%
(-0.11%)		-0.7295593
6/14/2024$495.00$6.905Call531615150
(+9)		66.81%
(-0.11%)		0.2747523
6/14/2024$497.50$6.304Call6552346
(+6)		66.74%
(-0.22%)		0.25678531
6/14/2024$500.00$39.841Put76 - - 147
(+0)		66.68%
(-0.33%)		-0.7651115
6/14/2024$500.00$5.746Call34013282650
(+143)		67.66%
(+1.12%)		0.239515139
6/14/2024$502.50$41.833Put11 - 3
(+0)		66.62%
(-0.44%)		-0.7817981
6/14/2024$502.50$5.229Call3414683
(+42)		66.62%
(-0.44%)		0.22295520
6/14/2024$505.00$43.864Put33 - - 81
(+0)		66.56%
(-0.55%)		-0.7977345
6/14/2024$505.00$4.749Call35139203
(+8)		66.56%
(-0.55%)		0.20711733
6/14/2024$507.50$4.307Call461334
(+0)		66.51%
(-0.66%)		0.19203118
6/14/2024$510.00$3.900Call1154121200
(+6)		67.21%
(-0.02%)		0.17770364
6/14/2024$512.50$3.525Call378728
(+23)		66.42%
(-0.87%)		0.16412515
6/14/2024$515.00$3.182Call59184202
(+10)		66.96%
(-0.40%)		0.15130725
[URGENT] DO NOT Touch These AI Stocks! (Ad)

Artificial intelligence stocks are carrying the market. One of them, Nvidia, recently became the seventh company ever to hit a $1 trillion market cap. But is this AI rally over?

Click here for our #1 AI Stock for 2024 and Beyond
6/14/2024$517.50$2.869Call337322
(+19)		66.35%
(-1.08%)		0.1392514
6/14/2024$520.00$2.583Call1164416250
(+13)		67.19%
(-0.32%)		0.12793363
6/14/2024$522.50$2.323Call73315
(+12)		66.32%
(-1.11%)		0.1173427
6/14/2024$525.00$2.087Call3169150
(+7)		66.32%
(-1.36%)		0.10747428
6/14/2024$527.50$1.873Call153125
(+5)		66.33%
(-1.45%)		0.0983036
6/14/2024$530.00$1.680Call3289155
(-8)		66.36%
(-1.54%)		0.08979818
6/14/2024$532.50$1.506Call6 - 21
(+0)		66.40%
(-1.61%)		0.0819436
6/14/2024$535.00$1.350Call731 - 109
(+1)		66.45%
(-1.69%)		0.07471419
6/14/2024$537.50$1.210Call19591
(+1)		66.52%
(-1.75%)		0.06807411
6/14/2024$540.00$1.085Call193742228
(-105)		66.61%
(-1.81%)		0.06199143
6/14/2024$542.50$0.973Call488401
(+1)		66.72%
(-1.86%)		0.05644211
6/14/2024$545.00$0.873Call109185698
(+46)		66.86%
(-1.90%)		0.05139535
6/14/2024$547.50$0.783Call85151521
(+0)		67.02%
(-1.93%)		0.04671713
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 6/10/2024 by MarketBeat.com Staff

From Our Partners
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored