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

474.00

-3.12 (-0.65%)

Pre Market

Last Updated: 08:49:26

Delayed by 15 minutes

ADBE Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
430.00	43.00	51.20	0.00	47.10	0.00	0.00 %	0	0	-
435.00	38.00	45.80	0.00	41.90	0.00	0.00 %	0	0	-
440.00	33.00	40.65	25.50	36.825	0.00	0.00 %	0	1	-
445.00	30.55	30.55	30.55	30.55	0.00	0.00 %	0	0	-
450.00	17.83	17.83	17.83	17.83	0.00	0.00 %	0	6	-
455.00	22.05	22.05	22.05	22.05	0.00	0.00 %	0	1	-
460.00	15.85	20.85	17.80	18.35	3.85	27.60 %	2	362	4/24/2024
465.00	13.50	13.50	13.50	13.50	0.00	0.00 %	0	241	-
470.00	7.00	9.70	8.70	8.35	2.15	32.82 %	98	258	4/24/2024
472.50	7.10	7.40	6.85	7.25	1.80	35.64 %	142	396	4/24/2024
475.00	5.80	5.80	5.80	5.80	0.00	0.00 %	0	543	-
477.50	4.40	4.40	4.40	4.40	0.00	0.00 %	0	259	-
480.00	3.20	3.20	3.20	3.20	0.00	0.00 %	0	1,118	-
482.50	2.35	2.35	2.35	2.35	0.00	0.00 %	0	330	-
485.00	1.45	1.65	1.58	1.55	0.29	22.48 %	569	669	4/24/2024
487.50	0.99	1.14	1.07	1.065	0.42	64.62 %	92	717	4/24/2024
490.00	0.44	0.76	0.72	0.60	0.22	44.00 %	148	512	4/24/2024
492.50	0.41	0.50	0.43	0.455	0.06	16.22 %	97	675	4/24/2024
495.00	0.08	0.37	0.33	0.225	0.12	57.14 %	108	265	4/24/2024
497.50	0.22	0.22	0.22	0.22	0.00	0.00 %	0	171	-

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
430.00	0.02	1.11	0.07	0.565	-0.05	-41.67 %	4	844	4/24/2024
435.00	0.05	0.14	0.08	0.095	-0.07	-46.67 %	10	847	4/24/2024
440.00	0.11	0.11	0.11	0.11	0.00	0.00 %	0	1,520	-
445.00	0.13	0.13	0.13	0.13	0.00	0.00 %	0	269	-
450.00	0.11	0.26	0.18	0.185	-0.17	-48.57 %	99	488	4/24/2024
455.00	0.21	0.36	0.28	0.285	-0.37	-56.92 %	114	588	4/24/2024
460.00	0.44	0.49	0.48	0.465	-0.70	-59.32 %	226	675	4/24/2024
465.00	0.90	0.90	0.90	0.90	0.00	0.00 %	0	684	-
470.00	1.74	1.74	1.74	1.74	0.00	0.00 %	0	809	-
472.50	2.84	2.84	2.84	2.84	0.00	0.00 %	0	297	-
475.00	3.40	3.40	3.40	3.40	0.00	0.00 %	0	407	-
477.50	4.38	4.38	4.38	4.38	0.00	0.00 %	0	477	-
480.00	5.77	5.77	5.77	5.77	0.00	0.00 %	0	294	-
482.50	7.35	7.65	8.27	7.50	-3.35	-28.83 %	1	72	4/24/2024
485.00	9.81	9.81	9.81	9.81	0.00	0.00 %	0	411	-
487.50	9.10	14.05	15.00	11.575	0.00	0.00 %	0	38	-
490.00	13.55	13.55	13.55	13.55	0.00	0.00 %	0	129	-
492.50	14.45	18.75	16.11	16.60	-8.14	-33.57 %	1	4	4/24/2024
495.00	15.10	21.70	18.55	18.40	-5.31	-22.25 %	2	40	4/24/2024
497.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-

Delayed Upgrade Clock