Free Trial

Adobe (ADBE) Options Chain & Prices

→ Obama’s Forever Term [exposed] (From Porter & Company) (Ad)
Free ADBE Stock Alerts
$483.43
+0.55 (+0.11%)
(As of 05/17/2024 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
5/24/2024$400.00$0.064Put4 - 153
(+0)		54.72%
(-0.25%)		-0.0056193
5/24/2024$410.00$0.079Put2 - - 29
(+0)		49.53%
(-0.25%)		-0.0074772
5/24/2024$420.00$0.101Put21 - 87
(+4)		44.40%
(-0.27%)		-0.0102672
5/24/2024$425.00$0.116Put10 - 10298
(+0)		41.85%
(-0.29%)		-0.0122191
5/24/2024$430.00$0.134Put23 - - 250
(+0)		39.32%
(-0.32%)		-0.0147297
5/24/2024$435.00$0.158Put6 - 195
(+2)		36.81%
(-0.37%)		-0.0180435
5/24/2024$440.00$0.189Put54 - 35143
(+2)		30.45%
(-4.34%)		-0.02253917
5/24/2024$440.00$43.871Call3 - - 2
(+0)		34.34%
(-0.46%)		0.9777072
5/24/2024$445.00$0.234Put18 - - 141
(+19)		31.92%
(-0.59%)		-0.0288989
5/24/2024$445.00$38.921Call2 - - 1
(+0)		31.92%
(-0.59%)		0.9713762
5/24/2024$450.00$0.300Put126215496
(+37)		29.62%
(-0.84%)		-0.03835248
5/24/2024$455.00$0.412Put30213333223
(+12)		27.69%
(-1.14%)		-0.05346559
5/24/2024$457.50$0.499Put7714 - 184
(+5)		26.66%
(-1.63%)		-0.0647223
5/24/2024$460.00$0.625Put175267385
(-10)		24.91%
(-3.44%)		-0.07991444
5/24/2024$460.00$24.327Call25 - - 14
(+0)		25.95%
(-2.03%)		0.9206082
5/24/2024$462.50$0.810Put76132109
(+10)		25.65%
(-2.23%)		-0.10059225
5/24/2024$465.00$1.080Put92321272
(+75)		25.25%
(-2.63%)		-0.12810651
5/24/2024$465.00$19.786Call1 - - 16
(+0)		25.25%
(-2.63%)		0.8726941
5/24/2024$467.50$1.455Put131 - 5232
(+55)		25.22%
(-2.66%)		-0.16266131
5/24/2024$470.00$1.939Put33239219255
(+53)		25.26%
(-2.55%)		-0.20323987
5/24/2024$470.00$15.645Call2 - - 76
(+0)		25.26%
(-2.55%)		0.7980652
5/24/2024$472.50$2.528Put170914484
(+39)		25.28%
(-2.40%)		-0.24870651
5/24/2024$475.00$3.229Put1355530358
(+77)		25.24%
(-2.25%)		-0.29842657
5/24/2024$475.00$11.933Call11 - 597
(+2)		25.24%
(-2.25%)		0.7036495
5/24/2024$477.50$4.052Put1922109
(+13)		25.16%
(-2.14%)		-0.35200310
5/24/2024$477.50$10.253Call2 - - 227
(-2)		25.16%
(-2.14%)		0.6505932
5/24/2024$480.00$5.014Put40911207
(+12)		25.09%
(-2.05%)		-0.40881629
5/24/2024$480.00$8.711Call723119163
(+33)		25.09%
(-2.05%)		0.59440735
5/24/2024$482.50$6.127Put86263775
(+28)		25.03%
(-2.00%)		-0.46781846
5/24/2024$482.50$7.318Call2656364174
(+4)		25.03%
(-2.00%)		0.53614177
5/24/2024$485.00$7.398Put1211268298
(+2)		25.01%
(-1.99%)		-0.52762950
5/24/2024$485.00$6.081Call2196391491
(+50)		25.01%
(-1.99%)		0.47718691
5/24/2024$487.50$8.824Put69553155
(+6)		25.00%
(-2.02%)		-0.58678737
5/24/2024$487.50$4.998Call15111119108
(+35)		25.00%
(-2.02%)		0.41898781
5/24/2024$490.00$10.397Put491914164
(+20)		25.01%
(-2.09%)		-0.64403826
5/24/2024$490.00$4.058Call25350174394
(+43)		25.08%
(-2.02%)		0.362825101
5/24/2024$492.50$12.106Put4 - 134
(+0)		25.00%
(-2.21%)		-0.6984244
5/24/2024$492.50$3.252Call81619166
(+39)		25.00%
(-2.21%)		0.30966141
5/24/2024$495.00$13.939Put75 - 58
(+0)		24.97%
(-2.36%)		-0.7492593
5/24/2024$495.00$2.566Call2166792365
(+114)		25.10%
(-2.23%)		0.260187102
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
5/24/2024$497.50$15.887Put1 - - 3
(+0)		24.91%
(-2.53%)		-0.7960171
5/24/2024$497.50$1.991Call913815210
(+146)		24.91%
(-2.53%)		0.21494941
5/24/2024$500.00$17.941Put15 - 165
(+0)		24.83%
(-2.70%)		-0.8382197
5/24/2024$500.00$1.518Call335112641070
(+82)		25.14%
(-2.25%)		0.174439149
5/24/2024$502.50$1.139Call129182533
(+0)		25.01%
(-2.60%)		0.13911543
5/24/2024$505.00$0.845Call665334114268
(+54)		25.28%
(-2.39%)		0.109315190
5/24/2024$510.00$27.035Put1 - - 10
(+4)		24.93%
(-2.95%)		-0.9537761
5/24/2024$510.00$0.467Call1654264430
(+7)		24.93%
(-2.95%)		0.0663362
5/24/2024$515.00$0.284Call2775885364
(+67)		26.21%
(-2.12%)		0.04225669
5/24/2024$520.00$0.206Call10199258
(-4)		27.55%
(-1.70%)		0.03033122
5/24/2024$525.00$0.172Call2821137
(+39)		29.49%
(-1.24%)		0.0243139
5/24/2024$530.00$0.154Call91567
(-1)		31.81%
(-0.83%)		0.0207239
5/24/2024$535.00$0.142Call3754305
(+10)		34.16%
(-0.65%)		0.01815911
5/24/2024$540.00$56.895Put44 - 0
(+0)		36.48%
(-0.59%)		-0.9988951
5/24/2024$550.00$0.117Call1 - 156
(+0)		40.95%
(-0.58%)		0.0130921
5/24/2024$580.00$0.087Call9 - 451
(+0)		43.09%
(-10.83%)		0.0079523
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 5/18/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
What’s Really Next for America…
Porter & Company
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics