Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Adobe Inc (ADBE)
Adobe Inc (ADBE) Options

ADBE Adobe Inc

477.56

4.12 (0.87%)

Apr 26 2024 - Closed

Delayed by 15 minutes

ADBE Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
440.00	35.60	42.40	56.00	39.00	0.00	0.00 %	0	0	-
445.00	30.55	37.85	63.05	34.20	0.00	0.00 %	0	10	-
450.00	27.35	32.20	29.12	29.775	5.12	21.33 %	1	7	4/26/2024
455.00	22.45	27.80	26.56	25.125	8.26	45.14 %	1	29	4/26/2024
460.00	17.45	20.80	19.30	19.125	6.40	49.61 %	2	28	4/26/2024
465.00	13.65	16.30	18.91	14.975	5.66	42.72 %	2	152	4/26/2024
467.50	12.00	14.45	15.23	13.225	3.83	33.60 %	3	17	4/26/2024
470.00	10.00	15.45	11.80	12.725	1.80	18.00 %	37	150	4/26/2024
472.50	8.90	12.70	10.70	10.80	1.80	20.22 %	16	108	4/26/2024
475.00	7.45	10.20	8.35	8.825	1.00	13.61 %	392	362	4/26/2024
477.50	6.70	7.65	7.20	7.175	0.90	14.29 %	292	97	4/26/2024
480.00	5.60	6.05	5.85	5.825	0.65	12.50 %	469	428	4/26/2024
482.50	4.45	5.70	4.85	5.075	0.45	10.23 %	243	116	4/26/2024
485.00	3.60	4.10	4.00	3.85	0.65	19.40 %	713	284	4/26/2024
487.50	2.67	3.65	3.10	3.16	0.16	5.44 %	328	48	4/26/2024
490.00	2.33	2.75	2.66	2.54	0.20	8.13 %	366	209	4/26/2024
492.50	1.54	2.18	1.98	1.86	0.21	11.86 %	81	33	4/26/2024
495.00	1.16	1.69	1.55	1.425	0.05	3.33 %	226	227	4/26/2024
500.00	0.80	0.98	0.89	0.89	0.00	0.00 %	533	430	4/26/2024
505.00	0.43	0.67	0.53	0.55	-0.03	-5.36 %	595	218	4/26/2024

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
440.00	0.10	0.29	0.20	0.195	-0.41	-67.21 %	72	263	4/26/2024
445.00	0.18	0.44	0.29	0.31	-0.64	-68.82 %	337	215	4/26/2024
450.00	0.33	0.68	0.54	0.505	-0.88	-61.97 %	342	278	4/26/2024
455.00	0.75	1.18	0.96	0.965	-1.04	-52.00 %	95	250	4/26/2024
460.00	1.28	1.73	1.51	1.505	-1.41	-48.29 %	127	397	4/26/2024
465.00	1.76	2.46	2.17	2.11	-2.23	-50.68 %	146	309	4/26/2024
467.50	2.51	3.30	2.55	2.905	-2.45	-49.00 %	38	49	4/26/2024
470.00	3.40	4.00	3.05	3.70	-3.40	-52.71 %	124	398	4/26/2024
472.50	4.20	4.80	4.15	4.50	-3.40	-45.03 %	36	67	4/26/2024
475.00	5.15	5.90	5.25	5.525	-3.25	-38.24 %	283	361	4/26/2024
477.50	6.35	7.15	6.35	6.75	-3.50	-35.53 %	260	79	4/26/2024
480.00	7.65	8.50	7.90	8.075	-3.55	-31.00 %	312	201	4/26/2024
482.50	9.05	10.25	9.19	9.65	-3.76	-29.03 %	155	36	4/26/2024
485.00	10.40	12.50	10.20	11.45	-4.10	-28.67 %	37	280	4/26/2024
487.50	12.05	14.90	20.70	13.475	0.00	0.00 %	0	26	-
490.00	13.15	17.00	13.46	15.075	-4.95	-26.89 %	5	551	4/26/2024
492.50	14.90	19.25	21.65	17.075	0.00	0.00 %	0	7	-
495.00	17.20	20.45	18.70	18.825	-9.03	-32.56 %	19	32	4/26/2024
500.00	19.70	26.00	21.67	22.85	-7.73	-26.29 %	23	102	4/26/2024
505.00	23.65	31.15	37.00	27.40	0.00	0.00 %	0	47	-

Delayed Upgrade Clock