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 Price76.44Mar 31, 2025
Change
-
Bid83.15
Ask84.9
volume3
Intrest0
Strike
300
300
Last Price0.1Mar 31, 2025
Change
0.0225%
Bid-
Ask0.2
volume2
Intrest39
Last Price-
Change
-
Bid78.15
Ask79.9
volume0
Intrest0
Strike
305
305
Last Price0.17Mar 26, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest1
Last Price-
Change
-
Bid72.45
Ask74.95
volume0
Intrest0
Strike
310
310
Last Price0.13Mar 25, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest1
Last Price-
Change
-
Bid67.45
Ask69.95
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price-
Change
-
Bid62.5
Ask65
volume0
Intrest0
Strike
320
320
Last Price0.82Mar 14, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest1
Last Price66.41Mar 20, 2025
Change
00%
Bid57.45
Ask60
volume0
Intrest0
Strike
325
325
Last Price1.11Mar 13, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest5
Last Price-
Change
-
Bid55.65
Ask57.5
volume0
Intrest0
Strike
327.5
327.5
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Last Price-
Change
-
Bid53.15
Ask55.05
volume0
Intrest0
Strike
330
330
Last Price0.12Mar 31, 2025
Change
0.07140%
Bid0.01
Ask0.15
volume6
Intrest30
Last Price-
Change
-
Bid50.7
Ask52.55
volume0
Intrest0
Strike
332.5
332.5
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Last Price-
Change
-
Bid48.15
Ask50.05
volume0
Intrest0
Strike
335
335
Last Price0.43Mar 24, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest14
Last Price40.95Mar 31, 2025
Change
7.4515.39%
Bid45.7
Ask47.6
volume10
Intrest10
Strike
337.5
337.5
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Last Price-
Change
-
Bid43.15
Ask45.1
volume0
Intrest0
Strike
340
340
Last Price0.25Mar 31, 2025
Change
0.166.67%
Bid0.04
Ask0.3
volume21
Intrest138
Last Price-
Change
-
Bid40.65
Ask42.65
volume0
Intrest0
Strike
342.5
342.5
Last Price0.47Mar 31, 2025
Change
0.2395.83%
Bid0.01
Ask0.34
volume25
Intrest2
Last Price-
Change
-
Bid38.2
Ask40.2
volume0
Intrest0
Strike
345
345
Last Price0.38Mar 31, 2025
Change
0.27245.45%
Bid0.09
Ask0.37
volume8
Intrest12
Last Price-
Change
-
Bid35.7
Ask37.75
volume0
Intrest0
Strike
347.5
347.5
Last Price0.66Mar 31, 2025
Change
0.49288.24%
Bid0.12
Ask0.42
volume2
Intrest116
Last Price36.97Mar 28, 2025
Change
00%
Bid32.9
Ask35.15
volume0
Intrest12
Strike
350
350
Last Price0.25Mar 31, 2025
Change
0.0721.88%
Bid0.17
Ask0.33
volume154
Intrest271
Last Price-
Change
-
Bid30.75
Ask32.85
volume0
Intrest0
Strike
352.5
352.5
Last Price0.3Mar 31, 2025
Change
0.0616.67%
Bid0.14
Ask0.5
volume24
Intrest2
Last Price-
Change
-
Bid28.35
Ask30.35
volume0
Intrest0
Strike
355
355
Last Price0.4Mar 31, 2025
Change
0.0613.04%
Bid0.31
Ask0.39
volume107
Intrest28
Last Price-
Change
-
Bid26.2
Ask27.9
volume0
Intrest0
Strike
357.5
357.5
Last Price0.46Mar 31, 2025
Change
0.117.86%
Bid0.44
Ask0.48
volume27
Intrest111
Last Price20.3Mar 31, 2025
Change
6.825.09%
Bid22.65
Ask25.6
volume40
Intrest7
Strike
360
360
Last Price0.53Mar 31, 2025
Change
0.1522.06%
Bid0.57
Ask0.6
volume129
Intrest326
Last Price-
Change
-
Bid20.3
Ask22.8
volume0
Intrest0
Strike
362.5
362.5
Last Price0.89Mar 31, 2025
Change
0.011.11%
Bid0.73
Ask0.77
volume26
Intrest118
Last Price14.5Mar 31, 2025
Change
2260.27%
Bid18.1
Ask21.05
volume3
Intrest4
Strike
365
365
Last Price0.97Mar 31, 2025
Change
0.054.9%
Bid0.93
Ask1
volume144
Intrest136
Last Price-
Change
-
Bid16.35
Ask18
volume0
Intrest0
Strike
367.5
367.5
Last Price1.16Mar 31, 2025
Change
0.1712.78%
Bid1.2
Ask1.28
volume32
Intrest188
Last Price13.55Mar 31, 2025
Change
17.6456.56%
Bid14.15
Ask15.8
volume6
Intrest93
Strike
370
370
Last Price1.6Mar 31, 2025
Change
00%
Bid1.54
Ask1.63
volume167
Intrest234
Last Price12Mar 31, 2025
Change
-
Bid13
Ask13.45
volume11
Intrest0
Strike
372.5
372.5
Last Price1.93Mar 31, 2025
Change
0.219.81%
Bid1.98
Ask2.08
volume48
Intrest62
Last Price11.15Mar 31, 2025
Change
3.8225.52%
Bid11.1
Ask11.45
volume398
Intrest114
Strike
375
375
Last Price2.61Mar 31, 2025
Change
0.218.75%
Bid2.5
Ask2.65
volume111
Intrest276
Last Price9.64Mar 31, 2025
Change
2.2618.99%
Bid9.3
Ask9.65
volume52
Intrest2
Strike
377.5
377.5
Last Price3.35Mar 31, 2025
Change
0.3411.3%
Bid3.2
Ask3.4
volume171
Intrest85
Last Price7.74Mar 31, 2025
Change
2.4123.74%
Bid7.6
Ask7.95
volume442
Intrest32
Strike
380
380
Last Price4.05Mar 31, 2025
Change
0.4713.13%
Bid4
Ask4.25
volume143
Intrest332
Last Price6.61Mar 31, 2025
Change
2.3926.56%
Bid6.15
Ask6.45
volume34
Intrest3
Strike
382.5
382.5
Last Price4.9Mar 31, 2025
Change
0.367.93%
Bid5
Ask5.25
volume53
Intrest247
Last Price5.35Mar 31, 2025
Change
227.21%
Bid4.8
Ask5.1
volume140
Intrest211
Strike
385
385
Last Price6.15Mar 31, 2025
Change
0.9518.27%
Bid6.15
Ask6.45
volume141
Intrest240
Last Price4Mar 31, 2025
Change
1.4226.2%
Bid3.7
Ask3.95
volume276
Intrest53
Strike
387.5
387.5
Last Price7.35Mar 31, 2025
Change
0.11.38%
Bid7.5
Ask7.85
volume15
Intrest128
Last Price2.79Mar 31, 2025
Change
1.7638.68%
Bid2.79
Ask2.95
volume414
Intrest204
Strike
390
390
Last Price9.85Mar 31, 2025
Change
1.9324.37%
Bid9.05
Ask9.4
volume129
Intrest242
Last Price2.12Mar 31, 2025
Change
1.5842.7%
Bid2.03
Ask2.16
volume94
Intrest37
Strike
392.5
392.5
Last Price11.55Mar 31, 2025
Change
2.0121.07%
Bid10.75
Ask11.15
volume6
Intrest177
Last Price1.34Mar 31, 2025
Change
1.2648.46%
Bid1.44
Ask1.54
volume381
Intrest180
Strike
395
395
Last Price12.55Mar 31, 2025
Change
1.6515.14%
Bid12.55
Ask14.1
volume35
Intrest193
Last Price0.99Mar 31, 2025
Change
1.0651.71%
Bid0.98
Ask1.09
volume112
Intrest101
Strike
397.5
397.5
Last Price20.18Mar 31, 2025
Change
6.1844.14%
Bid14.15
Ask15.85
volume2
Intrest88
Last Price0.64Mar 31, 2025
Change
0.8757.62%
Bid0.67
Ask0.76
volume467
Intrest446
Strike
400
400
Last Price17.18Mar 31, 2025
Change
1.469.29%
Bid15.7
Ask18.2
volume15
Intrest296
Last Price0.44Mar 31, 2025
Change
0.6860.71%
Bid0.45
Ask0.52
volume169
Intrest116
Strike
402.5
402.5
Last Price17.23Mar 28, 2025
Change
00%
Bid18.5
Ask19.8
volume0
Intrest139
Last Price0.29Mar 31, 2025
Change
0.5163.75%
Bid0.31
Ask0.35
volume74
Intrest828
Strike
405
405
Last Price22.9Mar 31, 2025
Change
2.311.17%
Bid21
Ask23.4
volume6
Intrest64
Last Price0.24Mar 31, 2025
Change
0.462.5%
Bid0.21
Ask0.24
volume163
Intrest70
Strike
407.5
407.5
Last Price16.75Mar 28, 2025
Change
00%
Bid22.95
Ask25.2
volume0
Intrest1
Last Price0.17Mar 31, 2025
Change
0.2559.52%
Bid0.15
Ask0.19
volume150
Intrest345
Strike
410
410
Last Price27.65Mar 31, 2025
Change
2.8511.49%
Bid25.85
Ask28
volume16
Intrest77
Last Price0.11Mar 31, 2025
Change
0.1963.33%
Bid0.03
Ask0.18
volume23
Intrest102
Strike
412.5
412.5
Last Price15.15Mar 26, 2025
Change
00%
Bid27.7
Ask29.85
volume0
Intrest1
Last Price0.09Mar 31, 2025
Change
0.1664%
Bid0.08
Ask0.11
volume11
Intrest232
Strike
415
415
Last Price17.61Mar 27, 2025
Change
00%
Bid30.2
Ask32.3
volume0
Intrest30
Last Price0.06Mar 31, 2025
Change
0.1571.43%
Bid-
Ask0.17
volume2
Intrest150
Strike
417.5
417.5
Last Price18.55Mar 27, 2025
Change
00%
Bid32.7
Ask35.6
volume0
Intrest1
Last Price0.03Mar 31, 2025
Change
0.1178.57%
Bid0.03
Ask0.08
volume185
Intrest549
Strike
420
420
Last Price34.5Mar 28, 2025
Change
00%
Bid35.2
Ask37.95
volume0
Intrest23
Last Price0.12Mar 28, 2025
Change
00%
Bid0.01
Ask0.15
volume0
Intrest144
Strike
422.5
422.5
Last Price27.9Mar 24, 2025
Change
00%
Bid37.65
Ask39.8
volume0
Intrest0
Last Price0.1Mar 31, 2025
Change
00%
Bid0.01
Ask0.2
volume10
Intrest219
Strike
425
425
Last Price47.33Mar 31, 2025
Change
24.68108.96%
Bid40.15
Ask42.3
volume2
Intrest1
Last Price0.15Mar 28, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest19
Strike
427.5
427.5
Last Price-
Change
-
Bid42.65
Ask44.8
volume0
Intrest0
Last Price0.04Mar 31, 2025
Change
0.1477.78%
Bid0.03
Ask0.12
volume27
Intrest126
Strike
430
430
Last Price42.62Mar 28, 2025
Change
00%
Bid45.15
Ask47.3
volume0
Intrest0
Last Price0.08Mar 28, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest9
Strike
432.5
432.5
Last Price-
Change
-
Bid47.65
Ask49.8
volume0
Intrest0
Last Price0.03Mar 31, 2025
Change
0.1178.57%
Bid-
Ask0.19
volume11
Intrest169
Strike
435
435
Last Price49.51Mar 21, 2025
Change
00%
Bid50.15
Ask52.3
volume0
Intrest1
Last Price0.12Mar 24, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest1
Strike
437.5
437.5
Last Price-
Change
-
Bid52.7
Ask54.75
volume0
Intrest0
Last Price0.02Mar 31, 2025
Change
0.0360%
Bid-
Ask0.18
volume13
Intrest133
Strike
440
440
Last Price56.14Mar 28, 2025
Change
00%
Bid55.15
Ask57.1
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
442.5
442.5
Last Price-
Change
-
Bid57.65
Ask59.8
volume0
Intrest0
Last Price0.16Mar 28, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest289
Strike
445
445
Last Price61.15Mar 28, 2025
Change
00%
Bid60.15
Ask62.25
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
-
Bid-
Ask0.17
volume13
Intrest0
Strike
447.5
447.5
Last Price-
Change
-
Bid62.75
Ask64.8
volume0
Intrest0
Last Price0.03Mar 31, 2025
Change
0.0240%
Bid-
Ask0.1
volume11
Intrest96
Strike
450
450
Last Price60.02Mar 20, 2025
Change
00%
Bid65.15
Ask67.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Strike
452.5
452.5
Last Price-
Change
-
Bid67.65
Ask69.8
volume0
Intrest0
Last Price0.02Mar 31, 2025
Change
0.1588.24%
Bid-
Ask0.19
volume15
Intrest16
Strike
455
455
Last Price28.87Feb 24, 2025
Change
00%
Bid70.2
Ask72.3
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
0.1392.86%
Bid-
Ask0.13
volume32
Intrest24
Strike
460
460
Last Price71.85Mar 19, 2025
Change
00%
Bid75.2
Ask77.3
volume0
Intrest0
Last Price0.02Mar 27, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest48
Strike
465
465
Last Price-
Change
-
Bid80.2
Ask82.3
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
0.2496%
Bid-
Ask0.04
volume1
Intrest8
Strike
470
470
Last Price80.4Mar 13, 2025
Change
00%
Bid85.2
Ask87.3
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest59
Strike
475
475
Last Price46.2Feb 28, 2025
Change
00%
Bid90.25
Ask92.3
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
0.3697.3%
Bid-
Ask0.18
volume1
Intrest63
Strike
480
480
Last Price-
Change
-
Bid95.2
Ask97.3
volume0
Intrest0
Last Price0.17Mar 18, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest10
Strike
485
485
Last Price97.55Mar 28, 2025
Change
00%
Bid100.2
Ask102.3
volume0
Intrest0
Last Price0.08Mar 25, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest27
Strike
490
490
Last Price50.78Mar 03, 2025
Change
00%
Bid105.2
Ask107.95
volume0
Intrest0
Last Price0.15Mar 18, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest41
Strike
495
495
Last Price54.46Mar 05, 2025
Change
00%
Bid110.2
Ask112.95
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest62
Strike
500
500
Last Price120.3Mar 13, 2025
Change
00%
Bid115.2
Ask117.95
volume0
Intrest0
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest47
Strike
505
505
Last Price110.6Mar 24, 2025
Change
00%
Bid120.2
Ask122.9
volume0
Intrest0
Last Price0.17Mar 13, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest37
Strike
510
510
Last Price-
Change
-
Bid125.25
Ask127.9
volume0
Intrest0
Last Price0.16Mar 13, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest19
Strike
515
515
Last Price-
Change
-
Bid130.25
Ask132.9
volume0
Intrest0
Last Price0.32Mar 13, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest15
Strike
520
520
Last Price-
Change
-
Bid135.25
Ask137.25
volume0
Intrest0
Last Price0.1Mar 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest19
Strike
525
525
Last Price80.4Mar 06, 2025
Change
00%
Bid140.25
Ask142.9
volume0
Intrest0
Last Price0.15Mar 13, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest12
Strike
530
530
Last Price-
Change
-
Bid145.25
Ask147.9
volume0
Intrest0
Last Price0.05Mar 27, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest18
Strike
535
535
Last Price-
Change
-
Bid150.25
Ask152.9
volume0
Intrest0
Last Price0.42Mar 19, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest61
Strike
540
540
Last Price98.82Mar 10, 2025
Change
00%
Bid155.25
Ask157.9
volume0
Intrest0
Last Price0.11Mar 19, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest13
Strike
545
545
Last Price107.58Mar 10, 2025
Change
00%
Bid160.3
Ask163
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest7
Strike
550
550
Last Price169.4Mar 13, 2025
Change
00%
Bid165.25
Ask167.9
volume0
Intrest0
Last Price0.83Mar 11, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest22
Strike
555
555
Last Price177.2Mar 13, 2025
Change
00%
Bid170.25
Ask172.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Strike
560
560
Last Price181.12Mar 13, 2025
Change
00%
Bid175.25
Ask177.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Strike
565
565
Last Price128.4Mar 10, 2025
Change
00%
Bid180.25
Ask182.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Strike
570
570
Last Price191.12Mar 13, 2025
Change
00%
Bid185.25
Ask187.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Strike
575
575
Last Price199.46Mar 13, 2025
Change
00%
Bid190.25
Ask192.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Strike
580
580
Last Price200.97Mar 13, 2025
Change
00%
Bid195.25
Ask197.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
585
585
Last Price209.48Mar 13, 2025
Change
00%
Bid200.25
Ask202.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid205.25
Ask207.8
volume0
Intrest0
Last Price0.13Mar 14, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest1
Strike
595
595
Last Price-
Change
-
Bid210.3
Ask212.85
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest110
Strike
600
600
Last Price-
Change
-
Bid215.3
Ask217.85
volume0
Intrest0
Last Price0.05Mar 14, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest2
Strike
605
605
Last Price-
Change
-
Bid220.3
Ask222.1
volume0
Intrest0
Last Price0.05Mar 14, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest2
Strike
610
610
Last Price-
Change
-
Bid225.3
Ask227.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Strike
615
615
Last Price-
Change
-
Bid230.3
Ask232.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Strike
620
620
Last Price-
Change
-
Bid235.3
Ask237.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid245.3
Ask247.85
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved