Free Trial

Adobe (ADBE) Options Chain & Prices

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free ADBE Stock Alerts
$484.29
+1.64 (+0.34%)
(As of 11:05 AM 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
5/10/2024$405.00$0.049Put47 - 470
(+0)		129.35%
(+41.84%)		-0.00487413
5/10/2024$417.50$0.083Put1 - 10
(+0)		115.93%
(+39.07%)		-0.0086361
5/10/2024$420.00$0.090Put6 - 273
(+0)		112.79%
(+38.06%)		-0.0095023
5/10/2024$425.00$0.103Put22 - 1842
(+0)		106.19%
(+35.71%)		-0.0113889
5/10/2024$430.00$0.117Put27 - 1175
(+0)		99.21%
(+32.98%)		-0.0135253
5/10/2024$440.00$0.144Put512204
(-5)		84.34%
(+26.64%)		-0.0188514
5/10/2024$442.50$0.151Put1 - 122
(+0)		80.44%
(+24.89%)		-0.0204841
5/10/2024$445.00$0.158Put2320 - 247
(+0)		76.48%
(+23.07%)		-0.0222796
5/10/2024$450.00$0.172Put2312341
(-1)		68.35%
(+19.24%)		-0.0264885
5/10/2024$455.00$0.186Put30 - - 206
(+0)		59.95%
(+19.20%)		-0.0318395
5/10/2024$460.00$0.201Put122 - 243
(-1)		51.31%
(+10.86%)		-0.0390357
5/10/2024$460.00$22.662Call10 - - 55
(+0)		51.28%
(+10.83%)		0.9609724
5/10/2024$462.50$0.211Put3 - - 713
(+0)		46.91%
(+8.62%)		-0.0438711
5/10/2024$465.00$0.224Put563118281
(-7)		42.54%
(+6.38%)		-0.05030212
5/10/2024$467.50$0.249Put51 - 162
(-1)		38.40%
(+4.32%)		-0.0600994
5/10/2024$470.00$0.307Put113684862
(-35)		34.83%
(+2.73%)		-0.0776538
5/10/2024$470.00$12.768Call1 - 1136
(-1)		34.83%
(+2.73%)		0.9224261
5/10/2024$472.50$0.431Put741038240
(-13)		32.15%
(+1.85%)		-0.10985327
5/10/2024$472.50$10.393Call2151573
(+0)		32.15%
(+1.85%)		0.8902756
5/10/2024$475.00$0.659Put771816386
(-20)		30.06%
(+1.30%)		-0.16327250
5/10/2024$475.00$8.121Call51 - 124
(-4)		30.06%
(+1.30%)		0.8369334
5/10/2024$477.50$1.033Put17336101169
(+26)		28.15%
(+0.59%)		-0.24321860
5/10/2024$477.50$5.995Call4 - - 303
(+0)		28.15%
(+0.59%)		0.7571364
5/10/2024$480.00$1.644Put33413288262
(+34)		26.76%
(+0.01%)		-0.356604141
5/10/2024$480.00$4.105Call462913242
(-13)		26.53%
(-0.21%)		0.64404436
5/10/2024$482.50$2.641Put507211195173
(+26)		25.70%
(-0.57%)		-0.500538227
5/10/2024$482.50$2.600Call208968497
(-3)		25.68%
(-0.59%)		0.50058297
5/10/2024$485.00$4.122Put36512161303
(+41)		26.50%
(+0.46%)		-0.646548169
5/10/2024$485.00$1.578Call573147311360
(+23)		25.96%
(-0.08%)		0.355176243
5/10/2024$487.50$6.029Put1915284435
(+303)		27.45%
(+1.53%)		-0.76121593
5/10/2024$487.50$0.981Call1,138530529154
(+55)		26.79%
(+0.88%)		0.241065377
5/10/2024$490.00$8.202Put1771185454
(+41)		29.64%
(+3.81%)		-0.8375873
5/10/2024$490.00$0.650Call702201284382
(+13)		26.17%
(-0.16%)		0.165088245
5/10/2024$492.50$10.510Put7 - 3125
(+42)		32.13%
(+5.49%)		-0.886897
5/10/2024$492.50$0.453Call2344281171
(+18)		32.13%
(+6.33%)		0.11601362
5/10/2024$495.00$12.887Put1418260
(+10)		34.62%
(+8.76%)		-0.919688
5/10/2024$495.00$0.327Call19010334501
(-1036)		34.62%
(+8.76%)		0.08337680
5/10/2024$497.50$0.242Call118862255
(+43)		37.09%
(+10.63%)		0.0611638
5/10/2024$500.00$17.752Put1 - - 420
(+2)		39.54%
(+12.87%)		-0.9573881
5/10/2024$500.00$0.184Call22812911038
(+17)		33.20%
(+6.74%)		0.045821108
Biggest hedge fund manager has huge warning for U.S. dollar (Ad)

Prescient CEO Makes Shocking New Prediction Known for his eerily accurate market calls over the years, this CEO has just revealed his newest prediction about "America's New Money."

Get the details before it's taken offline.
5/10/2024$502.50$0.143Call3626133
(+30)		41.97%
(+14.36%)		0.03515815
5/10/2024$505.00$0.114Call94523555
(-10)		44.42%
(+15.42%)		0.0274650
5/10/2024$507.50$0.093Call41117202
(+30)		46.86%
(+16.06%)		0.02184817
5/10/2024$510.00$0.076Call441017709
(+64)		47.55%
(+14.66%)		0.01766627
5/10/2024$512.50$0.064Call163264
(+1)		51.69%
(+16.56%)		0.01448612
5/10/2024$515.00$0.054Call312125919
(+1441)		54.07%
(+16.63%)		0.01202223
5/10/2024$517.50$0.046Call50 - - 169
(+0)		56.42%
(+16.69%)		0.0100774
5/10/2024$520.00$0.040Call91313778
(+4)		56.59%
(+14.59%)		0.00852215
5/10/2024$525.00$0.030Call156 - - 794
(-4)		63.24%
(+16.85%)		0.0062256
5/10/2024$530.00$0.023Call3 - 15916
(+1429)		67.61%
(+16.98%)		0.0046572
5/10/2024$532.50$0.021Call155 - - 156
(+0)		69.76%
(+17.07%)		0.0040475
5/10/2024$540.00$0.015Call1 - 111
(+0)		75.96%
(+17.27%)		0.0027411
5/10/2024$550.00$0.010Call45 - 4545
(-1)		83.81%
(+17.50%)		0.0017078
5/10/2024$555.00$0.008Call3 - 310
(+0)		87.58%
(+17.61%)		0.001371
5/10/2024$570.00$0.005Call5 - 5104
(+0)		98.36%
(+17.87%)		0.0007462
5/10/2024$580.00$0.003Call5 - - 6
(+0)		105.17%
(+18.01%)		0.0005171
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 5/10/2024 by MarketBeat.com Staff

From Our Partners
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Trump Asset Seizure Threat Alert: Could Your Savings Be Next?
American Hartford Gold Group