$415.09
1.730.42%
近くで: -
$414.75
-0.34-0.08%
時間外: May 30, 6:48 PM EDT
Comments
Loading...
Adobe (NASDAQ:ADBE) 株価情報, オプションチェーン
オプションチェーンは、Adobeの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Adobeの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid166.2
Ask172.65
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price-
Change
-
Bid163.15
Ask169.8
volume0
Intrest0
Strike
250
250
Last Price0.12May 23, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest1
Last Price-
Change
-
Bid157.6
Ask164.95
volume0
Intrest0
Strike
255
255
Last Price0.07May 29, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest1
Last Price-
Change
-
Bid152.8
Ask159.8
volume0
Intrest0
Strike
260
260
Last Price0.15May 29, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest3
Last Price-
Change
-
Bid147.8
Ask154.95
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price-
Change
-
Bid142.8
Ask149.8
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price-
Change
-
Bid137.6
Ask142.65
volume0
Intrest0
Strike
275
275
Last Price1.33Apr 21, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest5
Last Price-
Change
-
Bid131.45
Ask137.65
volume0
Intrest0
Strike
280
280
Last Price0.75May 07, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest2
Last Price-
Change
-
Bid127.8
Ask132.65
volume0
Intrest0
Strike
285
285
Last Price2.43Apr 21, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest4
Last Price93.75May 02, 2025
Change
00%
Bid122.7
Ask127.65
volume0
Intrest0
Strike
290
290
Last Price0.02May 13, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest12
Last Price-
Change
-
Bid116.95
Ask122.65
volume0
Intrest0
Strike
295
295
Last Price0.04May 27, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest7
Last Price-
Change
-
Bid112.8
Ask117.65
volume0
Intrest0
Strike
300
300
Last Price0.07May 28, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest15
Last Price111.83May 20, 2025
Change
00%
Bid107.8
Ask112.65
volume0
Intrest2
Strike
305
305
Last Price0.49May 01, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest38
Last Price106.83May 20, 2025
Change
00%
Bid102.8
Ask109.7
volume0
Intrest2
Strike
310
310
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest52
Last Price-
Change
-
Bid97.8
Ask102.65
volume0
Intrest0
Strike
315
315
Last Price0.3May 08, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest34
Last Price55.15Apr 29, 2025
Change
00%
Bid92.8
Ask97.6
volume0
Intrest1
Strike
320
320
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest29
Last Price-
Change
-
Bid87.6
Ask92.65
volume0
Intrest0
Strike
325
325
Last Price0.12May 16, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest79
Last Price-
Change
-
Bid82.8
Ask87.65
volume0
Intrest0
Strike
330
330
Last Price0.15May 21, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest110
Last Price49.66May 05, 2025
Change
00%
Bid77.8
Ask84.6
volume0
Intrest10
Strike
335
335
Last Price0.3May 23, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest65
Last Price43.15May 01, 2025
Change
00%
Bid72.8
Ask77.65
volume0
Intrest5
Strike
340
340
Last Price0.05May 27, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest54
Last Price42.35May 09, 2025
Change
00%
Bid67.8
Ask74.7
volume0
Intrest19
Strike
345
345
Last Price0.15May 21, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest38
Last Price64.99May 30, 2025
Change
1.492.35%
Bid62.8
Ask67.6
volume1
Intrest48
Strike
350
350
Last Price0.04May 28, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest97
Last Price59.21May 29, 2025
Change
00%
Bid57.95
Ask64.85
volume0
Intrest68
Strike
355
355
Last Price0.01May 30, 2025
Change
0.0480%
Bid-
Ask0.11
volume35
Intrest384
Last Price-
Change
-
Bid54.55
Ask62
volume0
Intrest0
Strike
357.5
357.5
Last Price0.04May 27, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest36
Last Price55.4May 30, 2025
Change
3.156.03%
Bid52.8
Ask57.65
volume1
Intrest33
Strike
360
360
Last Price0.3May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest91
Last Price49.7May 29, 2025
Change
00%
Bid49.55
Ask55.3
volume0
Intrest17
Strike
362.5
362.5
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price54May 30, 2025
Change
7.917.14%
Bid48.4
Ask52.65
volume66
Intrest103
Strike
365
365
Last Price0.02May 27, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest53
Last Price35.05May 15, 2025
Change
00%
Bid45.25
Ask52
volume0
Intrest20
Strike
367.5
367.5
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest8
Last Price45.5May 30, 2025
Change
1.22.71%
Bid42.8
Ask47.6
volume65
Intrest106
Strike
370
370
Last Price0.01May 30, 2025
Change
0.1995%
Bid-
Ask0.01
volume40
Intrest112
Last Price44.78May 30, 2025
Change
7.2219.22%
Bid39.5
Ask45.3
volume11
Intrest11
Strike
372.5
372.5
Last Price0.47May 16, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest2
Last Price41.19May 30, 2025
Change
4.0210.82%
Bid37.6
Ask44.8
volume15
Intrest72
Strike
375
375
Last Price0.08May 27, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest84
Last Price40.71May 16, 2025
Change
00%
Bid35.3
Ask42
volume0
Intrest3
Strike
377.5
377.5
Last Price0.07May 27, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest5
Last Price36.39May 30, 2025
Change
3.019.02%
Bid32.8
Ask39.25
volume16
Intrest59
Strike
380
380
Last Price0.03May 29, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest84
Last Price24.13May 15, 2025
Change
00%
Bid30.1
Ask35.1
volume0
Intrest3
Strike
382.5
382.5
Last Price0.01May 30, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2
Intrest84
Last Price31.37May 30, 2025
Change
5.0219.05%
Bid27.75
Ask34.2
volume11
Intrest55
Strike
385
385
Last Price0.03May 30, 2025
Change
0.0770%
Bid-
Ask0.03
volume10
Intrest181
Last Price25.55May 29, 2025
Change
00%
Bid25.5
Ask31.9
volume0
Intrest6
Strike
387.5
387.5
Last Price0.01May 30, 2025
Change
0.0375%
Bid-
Ask0.11
volume73
Intrest641
Last Price27.27May 30, 2025
Change
4.2718.57%
Bid22.9
Ask27.6
volume14
Intrest101
Strike
390
390
Last Price0.01May 30, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume3
Intrest261
Last Price20.68May 28, 2025
Change
00%
Bid21.2
Ask26.45
volume0
Intrest43
Strike
392.5
392.5
Last Price0.01May 30, 2025
Change
0.0480%
Bid-
Ask0.11
volume15
Intrest542
Last Price20.24May 30, 2025
Change
1.68.58%
Bid18.8
Ask24.65
volume5
Intrest109
Strike
395
395
Last Price0.01May 30, 2025
Change
0.0787.5%
Bid-
Ask0.11
volume236
Intrest274
Last Price15.83May 30, 2025
Change
0.573.48%
Bid15.85
Ask21.8
volume9
Intrest77
Strike
397.5
397.5
Last Price0.05May 30, 2025
Change
0.0964.29%
Bid-
Ask0.03
volume15
Intrest153
Last Price17.28May 30, 2025
Change
4.1831.91%
Bid14.45
Ask18.1
volume39
Intrest517
Strike
400
400
Last Price0.01May 30, 2025
Change
0.1493.33%
Bid0.01
Ask0.04
volume36
Intrest531
Last Price12.74May 30, 2025
Change
0.514.17%
Bid10.9
Ask17
volume7
Intrest96
Strike
402.5
402.5
Last Price0.06May 30, 2025
Change
0.2177.78%
Bid-
Ask0.11
volume81
Intrest264
Last Price11.85May 30, 2025
Change
572.99%
Bid8.85
Ask13
volume30
Intrest124
Strike
405
405
Last Price0.03May 30, 2025
Change
0.4493.62%
Bid-
Ask0.1
volume67
Intrest408
Last Price5.18May 30, 2025
Change
0.6711.45%
Bid6.15
Ask11.9
volume4
Intrest31
Strike
407.5
407.5
Last Price0.04May 30, 2025
Change
0.6694.29%
Bid-
Ask0.11
volume174
Intrest914
Last Price7May 30, 2025
Change
3.0175.44%
Bid3.95
Ask8.6
volume60
Intrest295
Strike
410
410
Last Price0.01May 30, 2025
Change
1.2799.22%
Bid-
Ask0.11
volume733
Intrest466
Last Price5.5May 30, 2025
Change
2.3474.05%
Bid1.13
Ask5.3
volume568
Intrest706
Strike
412.5
412.5
Last Price0.04May 30, 2025
Change
2.4398.38%
Bid-
Ask0.12
volume143
Intrest132
Last Price0.9May 30, 2025
Change
1.0253.13%
Bid0.23
Ask0.9
volume297
Intrest801
Strike
415
415
Last Price0.32May 30, 2025
Change
2.8389.84%
Bid0.06
Ask0.61
volume77
Intrest573
Last Price0.06May 30, 2025
Change
0.8593.41%
Bid-
Ask0.11
volume399
Intrest286
Strike
417.5
417.5
Last Price0.75May 30, 2025
Change
4.1584.69%
Bid0.04
Ask3.3
volume109
Intrest39
Last Price0.01May 30, 2025
Change
0.5298.11%
Bid-
Ask0.01
volume750
Intrest738
Strike
420
420
Last Price3.57May 30, 2025
Change
3.5349.72%
Bid2.55
Ask6.15
volume10
Intrest101
Last Price0.03May 30, 2025
Change
0.2488.89%
Bid-
Ask0.01
volume96
Intrest486
Strike
422.5
422.5
Last Price8.01May 30, 2025
Change
1.7517.93%
Bid4.9
Ask9
volume2
Intrest29
Last Price0.02May 30, 2025
Change
0.1688.89%
Bid-
Ask0.01
volume45
Intrest223
Strike
425
425
Last Price13.42May 30, 2025
Change
2.9818.17%
Bid7.4
Ask11.45
volume1
Intrest34
Last Price0.01May 30, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume17
Intrest150
Strike
427.5
427.5
Last Price18.3May 23, 2025
Change
00%
Bid8
Ask14.2
volume0
Intrest0
Last Price0.01May 30, 2025
Change
0.0375%
Bid-
Ask0.03
volume36
Intrest306
Strike
430
430
Last Price16.1May 29, 2025
Change
00%
Bid12.4
Ask17.15
volume0
Intrest0
Last Price0.01May 30, 2025
Change
0.0480%
Bid-
Ask0.11
volume18
Intrest575
Strike
432.5
432.5
Last Price19.72May 29, 2025
Change
00%
Bid13.05
Ask19.2
volume0
Intrest0
Last Price0.01May 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest239
Strike
435
435
Last Price22.35May 29, 2025
Change
00%
Bid15.55
Ask23.15
volume0
Intrest0
Last Price0.04May 30, 2025
Change
0.02100%
Bid-
Ask0.11
volume2
Intrest534
Strike
437.5
437.5
Last Price-
Change
-
Bid18.1
Ask25.65
volume0
Intrest0
Last Price0.02May 30, 2025
Change
0.0250%
Bid-
Ask0.11
volume3
Intrest133
Strike
440
440
Last Price91Apr 11, 2025
Change
00%
Bid20.55
Ask28.15
volume0
Intrest0
Last Price0.01May 30, 2025
Change
0.0685.71%
Bid-
Ask0.11
volume20
Intrest85
Strike
442.5
442.5
Last Price-
Change
-
Bid23.1
Ask29.95
volume0
Intrest0
Last Price0.02May 29, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest941
Strike
445
445
Last Price43.42May 15, 2025
Change
00%
Bid25.65
Ask33.15
volume0
Intrest0
Last Price0.11May 23, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest12
Strike
447.5
447.5
Last Price-
Change
-
Bid29.55
Ask35.65
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest235
Strike
450
450
Last Price63.36May 08, 2025
Change
00%
Bid32.4
Ask37.15
volume0
Intrest0
Last Price0.36May 21, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest1
Strike
452.5
452.5
Last Price-
Change
-
Bid34.55
Ask40.55
volume0
Intrest0
Last Price0.01May 30, 2025
Change
0.0150%
Bid-
Ask0.05
volume1
Intrest96
Strike
455
455
Last Price95Apr 23, 2025
Change
00%
Bid37.55
Ask43.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
457.5
457.5
Last Price-
Change
-
Bid39.55
Ask45.55
volume0
Intrest0
Last Price0.04May 27, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest29
Strike
460
460
Last Price-
Change
-
Bid40.2
Ask48.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
462.5
462.5
Last Price-
Change
-
Bid44.55
Ask50.55
volume0
Intrest0
Last Price0.23May 16, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest5
Strike
465
465
Last Price-
Change
-
Bid47.55
Ask53.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
467.5
467.5
Last Price-
Change
-
Bid49.55
Ask55.55
volume0
Intrest0
Last Price0.04May 30, 2025
Change
0.2284.62%
Bid-
Ask0.11
volume2
Intrest2
Strike
470
470
Last Price-
Change
-
Bid50.3
Ask58.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
472.5
472.5
Last Price-
Change
-
Bid54.7
Ask60.55
volume0
Intrest0
Last Price0.04May 22, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest1
Strike
475
475
Last Price-
Change
-
Bid57.55
Ask63.05
volume0
Intrest0
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest1
Strike
477.5
477.5
Last Price-
Change
-
Bid59.55
Ask65.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid60.25
Ask68.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
485
485
Last Price72.5May 28, 2025
Change
00%
Bid65.25
Ask73.05
volume0
Intrest0
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest21
Strike
490
490
Last Price-
Change
-
Bid70.9
Ask78.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid77.55
Ask83.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
500
500
Last Price79.25May 16, 2025
Change
00%
Bid80.95
Ask88.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
505
505
Last Price-
Change
-
Bid85.25
Ask93.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid90.25
Ask98.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
515
515
Last Price-
Change
-
Bid95.25
Ask103.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
520
520
Last Price-
Change
-
Bid100.2
Ask108.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
525
525
Last Price-
Change
-
Bid105.25
Ask113.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
530
530
Last Price-
Change
-
Bid110.25
Ask118.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
535
535
Last Price-
Change
-
Bid117.55
Ask123.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
540
540
Last Price-
Change
-
Bid120.25
Ask128.8
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved