$499.38
-0.12-0.02%
Pre-Market: 6:17 AM EDT
Comments
Loading...
Adobe (NASDAQ:ADBE) Stock, Option Chain
Option chain shows key data for Adobe's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Adobe.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price205.44Nov 18, 2024
Change
00%
Bid195
Ask204
volume0
Intrest1
Strike
300
300
Last Price0.11Nov 07, 2024
Change
00%
Bid-
Ask1.89
volume0
Intrest1
Last Price-
Change
-
Bid185
Ask194
volume0
Intrest0
Strike
310
310
Last Price0.31Nov 15, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Last Price-
Change
-
Bid175
Ask184
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask3.45
volume0
Intrest0
Last Price-
Change
-
Bid165
Ask174
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid155
Ask164
volume0
Intrest0
Strike
340
340
Last Price0.13Nov 06, 2024
Change
00%
Bid-
Ask2.76
volume0
Intrest2
Last Price-
Change
-
Bid145
Ask154
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid135
Ask144
volume0
Intrest0
Strike
360
360
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid125.9
Ask134
volume0
Intrest0
Strike
370
370
Last Price0.1Nov 04, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid115
Ask124
volume0
Intrest0
Strike
380
380
Last Price0.47Oct 16, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Last Price-
Change
-
Bid105.9
Ask114
volume0
Intrest0
Strike
390
390
Last Price0.63Oct 16, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Last Price97Nov 20, 2024
Change
00%
Bid95.7
Ask104
volume0
Intrest74
Strike
400
400
Last Price0.69Oct 31, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest40
Last Price-
Change
-
Bid88.2
Ask93.55
volume0
Intrest0
Strike
410
410
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask1.88
volume0
Intrest22
Last Price-
Change
-
Bid83.2
Ask88.55
volume0
Intrest0
Strike
415
415
Last Price0.08Nov 15, 2024
Change
00%
Bid-
Ask0.27
volume0
Intrest57
Last Price84.6Nov 15, 2024
Change
00%
Bid78.2
Ask83.45
volume0
Intrest40
Strike
420
420
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask1.07
volume0
Intrest29
Last Price78.26Oct 17, 2024
Change
00%
Bid73.3
Ask78.4
volume0
Intrest11
Strike
425
425
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.31
volume0
Intrest44
Last Price-
Change
-
Bid70.8
Ask76
volume0
Intrest0
Strike
427.5
427.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price66.19Nov 20, 2024
Change
00%
Bid68.2
Ask73.55
volume0
Intrest2
Strike
430
430
Last Price0.08Nov 18, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest167
Last Price-
Change
-
Bid65.7
Ask71.05
volume0
Intrest0
Strike
432.5
432.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price54Oct 29, 2024
Change
00%
Bid63.2
Ask68.55
volume0
Intrest1
Strike
435
435
Last Price0.14Nov 15, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest45
Last Price-
Change
-
Bid60.75
Ask66.05
volume0
Intrest0
Strike
437.5
437.5
Last Price0.09Nov 18, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest14
Last Price90.6Nov 14, 2024
Change
00%
Bid58.2
Ask63.55
volume0
Intrest120
Strike
440
440
Last Price0.1Nov 20, 2024
Change
00%
Bid0.01
Ask0.25
volume0
Intrest165
Last Price-
Change
-
Bid55.8
Ask61.05
volume0
Intrest0
Strike
442.5
442.5
Last Price0.42Nov 08, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest15
Last Price60.19Nov 06, 2024
Change
00%
Bid53.35
Ask58.5
volume0
Intrest0
Strike
445
445
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest73
Last Price58.25Nov 15, 2024
Change
00%
Bid50.75
Ask56.1
volume0
Intrest4
Strike
447.5
447.5
Last Price0.53Nov 08, 2024
Change
00%
Bid-
Ask4.35
volume0
Intrest10
Last Price55.38Nov 15, 2024
Change
00%
Bid48.25
Ask53.6
volume0
Intrest5
Strike
450
450
Last Price0.14Nov 20, 2024
Change
00%
Bid-
Ask0.61
volume0
Intrest361
Last Price-
Change
-
Bid45.8
Ask51.05
volume0
Intrest0
Strike
452.5
452.5
Last Price0.56Nov 08, 2024
Change
00%
Bid0.02
Ask1.1
volume0
Intrest2
Last Price41.9Nov 08, 2024
Change
00%
Bid43.25
Ask48.6
volume0
Intrest5
Strike
455
455
Last Price0.26Nov 19, 2024
Change
00%
Bid0.02
Ask0.68
volume0
Intrest150
Last Price-
Change
-
Bid40.75
Ask46.1
volume0
Intrest0
Strike
457.5
457.5
Last Price0.16Nov 18, 2024
Change
00%
Bid0.04
Ask0.32
volume0
Intrest180
Last Price40.11Nov 11, 2024
Change
00%
Bid38.35
Ask43.65
volume0
Intrest2
Strike
460
460
Last Price0.08Nov 20, 2024
Change
00%
Bid0.03
Ask0.33
volume0
Intrest1081
Last Price-
Change
-
Bid35.85
Ask41.1
volume0
Intrest0
Strike
462.5
462.5
Last Price0.12Nov 19, 2024
Change
00%
Bid0.03
Ask0.34
volume0
Intrest262
Last Price32.75Nov 08, 2024
Change
00%
Bid33.3
Ask38.65
volume0
Intrest1
Strike
465
465
Last Price0.2Nov 20, 2024
Change
00%
Bid0.04
Ask0.1
volume0
Intrest242
Last Price60.81Nov 12, 2024
Change
00%
Bid30.85
Ask36.15
volume0
Intrest1
Strike
467.5
467.5
Last Price0.15Nov 20, 2024
Change
00%
Bid0.05
Ask0.38
volume0
Intrest180
Last Price27.06Nov 20, 2024
Change
00%
Bid28.5
Ask33.7
volume0
Intrest7
Strike
470
470
Last Price0.16Nov 20, 2024
Change
00%
Bid0.1
Ask0.31
volume0
Intrest615
Last Price55.62Nov 12, 2024
Change
00%
Bid25.9
Ask31.2
volume0
Intrest1
Strike
472.5
472.5
Last Price0.09Nov 20, 2024
Change
00%
Bid0.07
Ask0.44
volume0
Intrest86
Last Price37.35Nov 15, 2024
Change
00%
Bid23.4
Ask28.75
volume0
Intrest3
Strike
475
475
Last Price0.28Nov 20, 2024
Change
00%
Bid0.09
Ask0.36
volume0
Intrest359
Last Price24Nov 11, 2024
Change
00%
Bid20.95
Ask26.3
volume0
Intrest1
Strike
477.5
477.5
Last Price0.3Nov 20, 2024
Change
00%
Bid0.18
Ask0.4
volume0
Intrest228
Last Price18.3Nov 20, 2024
Change
00%
Bid18.6
Ask23.9
volume0
Intrest115
Strike
480
480
Last Price0.32Nov 20, 2024
Change
00%
Bid0.19
Ask0.53
volume0
Intrest658
Last Price14.39Nov 20, 2024
Change
00%
Bid16.2
Ask21.55
volume0
Intrest13
Strike
482.5
482.5
Last Price0.56Nov 20, 2024
Change
00%
Bid0.49
Ask0.65
volume0
Intrest107
Last Price12.97Nov 20, 2024
Change
00%
Bid14.15
Ask17.45
volume0
Intrest125
Strike
485
485
Last Price0.88Nov 20, 2024
Change
00%
Bid0.66
Ask1.12
volume0
Intrest288
Last Price19Nov 11, 2024
Change
00%
Bid12.55
Ask15.45
volume0
Intrest4
Strike
487.5
487.5
Last Price1.14Nov 20, 2024
Change
00%
Bid0.9
Ask1.37
volume0
Intrest152
Last Price9.55Nov 20, 2024
Change
00%
Bid9.5
Ask13.2
volume0
Intrest61
Strike
490
490
Last Price1.45Nov 20, 2024
Change
00%
Bid1.32
Ask1.9
volume0
Intrest247
Last Price7.95Nov 20, 2024
Change
00%
Bid8
Ask10.85
volume0
Intrest35
Strike
492.5
492.5
Last Price2Nov 20, 2024
Change
00%
Bid1.75
Ask2.59
volume0
Intrest545
Last Price7.85Nov 20, 2024
Change
00%
Bid7.25
Ask8.4
volume0
Intrest80
Strike
495
495
Last Price3Nov 20, 2024
Change
00%
Bid2.7
Ask3.35
volume0
Intrest332
Last Price6.7Nov 20, 2024
Change
00%
Bid5.15
Ask7.5
volume0
Intrest257
Strike
497.5
497.5
Last Price4.05Nov 20, 2024
Change
00%
Bid3.65
Ask4.55
volume0
Intrest182
Last Price5.01Nov 20, 2024
Change
00%
Bid4.75
Ask5.2
volume0
Intrest1165
Strike
500
500
Last Price5.47Nov 20, 2024
Change
00%
Bid5.05
Ask5.85
volume0
Intrest279
Last Price3.8Nov 20, 2024
Change
00%
Bid3.6
Ask4.15
volume0
Intrest1144
Strike
502.5
502.5
Last Price6.33Nov 20, 2024
Change
00%
Bid5.7
Ask7.95
volume0
Intrest281
Last Price3.26Nov 20, 2024
Change
00%
Bid2.58
Ask3.5
volume0
Intrest372
Strike
505
505
Last Price8.04Nov 20, 2024
Change
00%
Bid7.6
Ask9
volume0
Intrest418
Last Price2.4Nov 20, 2024
Change
00%
Bid1.84
Ask2.61
volume0
Intrest257
Strike
507.5
507.5
Last Price12.53Nov 20, 2024
Change
00%
Bid8.75
Ask11.05
volume0
Intrest59
Last Price1.6Nov 20, 2024
Change
00%
Bid1.41
Ask1.74
volume0
Intrest603
Strike
510
510
Last Price12.21Nov 20, 2024
Change
00%
Bid10.75
Ask12.6
volume0
Intrest369
Last Price1.3Nov 20, 2024
Change
00%
Bid0.94
Ask1.2
volume0
Intrest255
Strike
512.5
512.5
Last Price14.42Nov 19, 2024
Change
00%
Bid12.6
Ask16
volume0
Intrest44
Last Price1Nov 20, 2024
Change
00%
Bid0.69
Ask1.11
volume0
Intrest585
Strike
515
515
Last Price16.5Nov 20, 2024
Change
00%
Bid14.35
Ask17.9
volume0
Intrest101
Last Price0.77Nov 20, 2024
Change
00%
Bid0.51
Ask0.71
volume0
Intrest201
Strike
517.5
517.5
Last Price21.95Nov 20, 2024
Change
00%
Bid15.85
Ask19.45
volume0
Intrest64
Last Price0.55Nov 20, 2024
Change
00%
Bid0.36
Ask0.56
volume0
Intrest691
Strike
520
520
Last Price20.91Nov 20, 2024
Change
00%
Bid17.75
Ask22.45
volume0
Intrest380
Last Price0.23Nov 20, 2024
Change
00%
Bid0.1
Ask0.3
volume0
Intrest788
Strike
525
525
Last Price28.49Nov 20, 2024
Change
00%
Bid22.5
Ask27.2
volume0
Intrest422
Last Price0.18Nov 20, 2024
Change
00%
Bid0.09
Ask0.2
volume0
Intrest522
Strike
530
530
Last Price31.5Nov 20, 2024
Change
00%
Bid26.8
Ask32.15
volume0
Intrest30
Last Price0.09Nov 20, 2024
Change
00%
Bid0.05
Ask0.12
volume0
Intrest574
Strike
535
535
Last Price36.42Nov 19, 2024
Change
00%
Bid31.9
Ask38.6
volume0
Intrest45
Last Price0.08Nov 20, 2024
Change
00%
Bid0.01
Ask0.08
volume0
Intrest893
Strike
540
540
Last Price41.25Nov 18, 2024
Change
00%
Bid36.75
Ask42.1
volume0
Intrest9
Last Price0.12Nov 20, 2024
Change
00%
Bid0.01
Ask0.25
volume0
Intrest481
Strike
545
545
Last Price17.55Nov 14, 2024
Change
00%
Bid41.75
Ask47.1
volume0
Intrest9
Last Price0.05Nov 20, 2024
Change
00%
Bid0.04
Ask0.52
volume0
Intrest363
Strike
550
550
Last Price45.62Nov 15, 2024
Change
00%
Bid47.75
Ask54
volume0
Intrest0
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest225
Strike
555
555
Last Price45.68Oct 15, 2024
Change
00%
Bid51.75
Ask57.1
volume0
Intrest0
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest323
Strike
560
560
Last Price24.5Nov 13, 2024
Change
00%
Bid56.75
Ask62.1
volume0
Intrest0
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.86
volume0
Intrest73
Strike
565
565
Last Price69.2Nov 08, 2024
Change
00%
Bid61.75
Ask67.1
volume0
Intrest0
Last Price0.16Nov 19, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest59
Strike
570
570
Last Price69Nov 18, 2024
Change
00%
Bid66.75
Ask72.1
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest246
Strike
575
575
Last Price71.17Nov 15, 2024
Change
00%
Bid71.8
Ask77.05
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest47
Strike
580
580
Last Price43.1Nov 13, 2024
Change
00%
Bid76.8
Ask82.1
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest37
Strike
585
585
Last Price84.3Nov 07, 2024
Change
00%
Bid82.75
Ask89
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest22
Strike
590
590
Last Price-
Change
-
Bid86.75
Ask92.1
volume0
Intrest0
Last Price0.03Nov 19, 2024
Change
00%
Bid-
Ask0.69
volume0
Intrest10
Strike
595
595
Last Price-
Change
-
Bid91.15
Ask97.05
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.66
volume0
Intrest139
Strike
600
600
Last Price-
Change
-
Bid96.75
Ask102.1
volume0
Intrest0
Last Price0.1Nov 15, 2024
Change
00%
Bid-
Ask0.19
volume0
Intrest14
Strike
605
605
Last Price-
Change
-
Bid101.75
Ask107.1
volume0
Intrest0
Last Price0.58Oct 16, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid106.8
Ask112
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
615
615
Last Price-
Change
-
Bid111.75
Ask117.1
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest20
Strike
620
620
Last Price-
Change
-
Bid116.95
Ask122.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
625
625
Last Price-
Change
-
Bid121.75
Ask127.1
volume0
Intrest0
Last Price0.44Oct 16, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid126.8
Ask132.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
635
635
Last Price-
Change
-
Bid131.85
Ask137.1
volume0
Intrest0
Last Price0.37Oct 16, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest5
Strike
640
640
Last Price-
Change
-
Bid136.8
Ask142.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
645
645
Last Price-
Change
-
Bid141.75
Ask147.1
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
650
650
Last Price-
Change
-
Bid146.75
Ask152.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.55
volume0
Intrest0
Strike
660
660
Last Price-
Change
-
Bid156.8
Ask162.1
volume0
Intrest0
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
670
670
Last Price-
Change
-
Bid166.75
Ask172.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
680
680
Last Price-
Change
-
Bid176.75
Ask182.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.95
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid186.75
Ask192.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Strike
700
700
Last Price-
Change
-
Bid196.75
Ask202.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Strike
710
710
Last Price-
Change
-
Bid206.75
Ask212.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Strike
720
720
Last Price-
Change
-
Bid216.8
Ask223.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Strike
730
730
Last Price-
Change
-
Bid226.75
Ask232.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Strike
740
740
Last Price-
Change
-
Bid236.75
Ask242.1
volume0
Intrest0
Last Price0.32Oct 11, 2024
Change
00%
Bid-
Ask4.2
volume0
Intrest1
Strike
750
750
Last Price-
Change
-
Bid246.75
Ask252.1
volume0
Intrest0
Last Price0.23Nov 15, 2024
Change
00%
Bid-
Ask4.25
volume0
Intrest1
Strike
760
760
Last Price-
Change
-
Bid256.8
Ask262.1
volume0
Intrest0