$333.60
-3.45-1.02%
近くで: -
$334.59
0.990.30%
時間外: 6:54 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 Price96.25Nov 07, 2025
Change
-0%
Bid93.85
Ask99.1
volume0
Intrest1
Strike
230
230
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest12
Last Price91.3Nov 07, 2025
Change
-0%
Bid88.85
Ask93.3
volume0
Intrest4
Strike
235
235
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest17
Last Price88.67Nov 07, 2025
Change
-0%
Bid82.1
Ask90
volume0
Intrest4
Strike
240
240
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest11
Last Price89.17Nov 05, 2025
Change
-0%
Bid79.4
Ask84.25
volume0
Intrest2
Strike
245
245
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest2
Last Price76.19Nov 06, 2025
Change
-0%
Bid72.35
Ask79.1
volume0
Intrest3
Strike
250
250
Last Price0.15Nov 07, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest8
Last Price71.21Nov 06, 2025
Change
-0%
Bid68.95
Ask74.65
volume0
Intrest6
Strike
255
255
Last Price0.15Nov 07, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest1
Last Price68.68Nov 07, 2025
Change
-0%
Bid63.95
Ask69.1
volume0
Intrest3
Strike
260
260
Last Price0.13Nov 07, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest7
Last Price70.2Nov 05, 2025
Change
-0%
Bid57.45
Ask64.1
volume0
Intrest1
Strike
265
265
Last Price0.4Nov 07, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest5
Last Price-
Change
-
Bid52.15
Ask60
volume0
Intrest0
Strike
270
270
Last Price0.23Nov 07, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest14
Last Price72Oct 21, 2025
Change
-0%
Bid48.95
Ask54.65
volume0
Intrest2
Strike
275
275
Last Price0.5Nov 07, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest11
Last Price49.7Nov 06, 2025
Change
-0%
Bid44.1
Ask50
volume0
Intrest18
Strike
280
280
Last Price2.03Nov 07, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest19
Last Price44.71Nov 06, 2025
Change
-0%
Bid37.15
Ask44.7
volume0
Intrest6
Strike
285
285
Last Price0.43Nov 07, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest35
Last Price46.09Oct 14, 2025
Change
-0%
Bid34.4
Ask39.65
volume0
Intrest2
Strike
290
290
Last Price0.12Nov 07, 2025
Change
-0%
Bid-
Ask0.23
volume0
Intrest128
Last Price-
Change
-
Bid31.35
Ask36.6
volume0
Intrest0
Strike
292.5
292.5
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.63
volume0
Intrest2
Last Price42.4Nov 03, 2025
Change
-0%
Bid28.85
Ask33
volume0
Intrest3
Strike
295
295
Last Price0.17Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest85
Last Price-
Change
-
Bid25.3
Ask32.55
volume0
Intrest0
Strike
297.5
297.5
Last Price0.19Nov 07, 2025
Change
-0%
Bid-
Ask1.85
volume0
Intrest14
Last Price25.2Nov 07, 2025
Change
-0%
Bid22.8
Ask29.9
volume0
Intrest15
Strike
300
300
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest414
Last Price-
Change
-
Bid21.35
Ask26.6
volume0
Intrest0
Strike
302.5
302.5
Last Price0.12Nov 07, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest6
Last Price19.91Nov 07, 2025
Change
-0%
Bid18.85
Ask24.1
volume0
Intrest11
Strike
305
305
Last Price0.1Nov 07, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest416
Last Price-
Change
-
Bid16.35
Ask21.6
volume0
Intrest0
Strike
307.5
307.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.18
volume0
Intrest39
Last Price20Nov 06, 2025
Change
-0%
Bid12.8
Ask20
volume0
Intrest9
Strike
310
310
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest1023
Last Price-
Change
-
Bid9.7
Ask17.45
volume0
Intrest0
Strike
312.5
312.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest55
Last Price18.67Nov 05, 2025
Change
-0%
Bid8.95
Ask14.65
volume0
Intrest2
Strike
315
315
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1073
Last Price21.02Nov 03, 2025
Change
-0%
Bid6.9
Ask11.85
volume0
Intrest30
Strike
317.5
317.5
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest341
Last Price4.55Nov 07, 2025
Change
-0%
Bid2.88
Ask10
volume0
Intrest43
Strike
320
320
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest499
Last Price3.5Nov 07, 2025
Change
-0%
Bid1.89
Ask6.5
volume0
Intrest1
Strike
322.5
322.5
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest225
Last Price1.74Nov 07, 2025
Change
-0%
Bid0.68
Ask2.82
volume0
Intrest141
Strike
325
325
Last Price0.15Nov 07, 2025
Change
-0%
Bid0.01
Ask0.25
volume0
Intrest1046
Last Price0.07Nov 07, 2025
Change
-0%
Bid0.01
Ask0.08
volume0
Intrest162
Strike
327.5
327.5
Last Price0.75Nov 07, 2025
Change
-0%
Bid0.45
Ask1.54
volume0
Intrest796
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest602
Strike
330
330
Last Price3.34Nov 07, 2025
Change
-0%
Bid3
Ask5.2
volume0
Intrest637
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest326
Strike
332.5
332.5
Last Price7.31Nov 07, 2025
Change
-0%
Bid3.6
Ask8.55
volume0
Intrest607
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.43
volume0
Intrest319
Strike
335
335
Last Price8.52Nov 07, 2025
Change
-0%
Bid7.65
Ask9.4
volume0
Intrest650
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest318
Strike
337.5
337.5
Last Price12.21Nov 07, 2025
Change
-0%
Bid8.75
Ask13.55
volume0
Intrest364
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest822
Strike
340
340
Last Price13.47Nov 07, 2025
Change
-0%
Bid12.6
Ask14.3
volume0
Intrest922
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1081
Strike
342.5
342.5
Last Price16.75Nov 07, 2025
Change
-0%
Bid13.45
Ask18.65
volume0
Intrest27
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest683
Strike
345
345
Last Price18.6Nov 07, 2025
Change
-0%
Bid17.45
Ask20.9
volume0
Intrest60
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest369
Strike
347.5
347.5
Last Price22.67Nov 07, 2025
Change
-0%
Bid17.7
Ask23.5
volume0
Intrest4
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest734
Strike
350
350
Last Price23.19Nov 07, 2025
Change
-0%
Bid20.45
Ask26.15
volume0
Intrest29
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest657
Strike
352.5
352.5
Last Price26.04Nov 07, 2025
Change
-0%
Bid23.45
Ask28.65
volume0
Intrest1
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest646
Strike
355
355
Last Price28.04Nov 06, 2025
Change
-0%
Bid25.9
Ask31.15
volume0
Intrest15
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask4.5
volume0
Intrest249
Strike
357.5
357.5
Last Price34Nov 07, 2025
Change
-0%
Bid28.8
Ask33.55
volume0
Intrest1
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1436
Strike
360
360
Last Price35.4Nov 07, 2025
Change
-0%
Bid30.9
Ask36.15
volume0
Intrest2
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask1.4
volume0
Intrest177
Strike
362.5
362.5
Last Price32.26Nov 06, 2025
Change
-0%
Bid32.85
Ask38.2
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest619
Strike
365
365
Last Price38.4Nov 06, 2025
Change
-0%
Bid35.9
Ask42.85
volume0
Intrest5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest693
Strike
367.5
367.5
Last Price-
Change
-
Bid38
Ask44.25
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest844
Strike
370
370
Last Price43.3Nov 06, 2025
Change
-0%
Bid40
Ask47.85
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest461
Strike
372.5
372.5
Last Price37.35Nov 03, 2025
Change
-0%
Bid43.05
Ask48.1
volume0
Intrest0
Last Price0.17Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest516
Strike
375
375
Last Price48.75Nov 06, 2025
Change
-0%
Bid45.35
Ask52.85
volume0
Intrest0
Last Price0.99Nov 07, 2025
Change
-0%
Bid-
Ask0.69
volume0
Intrest86
Strike
377.5
377.5
Last Price-
Change
-
Bid47.3
Ask53.55
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest602
Strike
380
380
Last Price43.48Oct 14, 2025
Change
-0%
Bid50.75
Ask55.6
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask4.5
volume0
Intrest62
Strike
382.5
382.5
Last Price-
Change
-
Bid53.5
Ask58.2
volume0
Intrest0
Last Price0.27Nov 07, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest407
Strike
385
385
Last Price51.11Oct 15, 2025
Change
-0%
Bid55.65
Ask62.9
volume0
Intrest0
Last Price0.99Nov 07, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest16
Strike
387.5
387.5
Last Price-
Change
-
Bid58.45
Ask63.65
volume0
Intrest0
Last Price0.3Nov 07, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest2234
Strike
390
390
Last Price40.9Oct 23, 2025
Change
-0%
Bid60.35
Ask66.05
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest30
Strike
392.5
392.5
Last Price-
Change
-
Bid62.85
Ask68.15
volume0
Intrest0
Last Price0.94Nov 07, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest107
Strike
395
395
Last Price40.23Oct 21, 2025
Change
-0%
Bid65
Ask71.05
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest21
Strike
397.5
397.5
Last Price-
Change
-
Bid67.15
Ask75.4
volume0
Intrest0
Last Price0.13Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest288
Strike
400
400
Last Price66Nov 04, 2025
Change
-0%
Bid70.9
Ask76.15
volume0
Intrest0
Last Price0.97Nov 07, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest21
Strike
402.5
402.5
Last Price-
Change
-
Bid72.85
Ask78.55
volume0
Intrest0
Last Price0.66Nov 07, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest123
Strike
405
405
Last Price-
Change
-
Bid75.9
Ask81.15
volume0
Intrest0
Last Price1Nov 07, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest4
Strike
407.5
407.5
Last Price-
Change
-
Bid77
Ask83.65
volume0
Intrest0
Last Price0.6Nov 07, 2025
Change
-0%
Bid-
Ask1.03
volume0
Intrest42
Strike
410
410
Last Price-
Change
-
Bid81
Ask86.05
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Strike
412.5
412.5
Last Price-
Change
-
Bid83.4
Ask88.1
volume0
Intrest0
Last Price0.16Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest130
Strike
415
415
Last Price-
Change
-
Bid85.9
Ask91.15
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest6
Strike
417.5
417.5
Last Price-
Change
-
Bid88.4
Ask93.65
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest28
Strike
420
420
Last Price78.76Nov 03, 2025
Change
-0%
Bid89.7
Ask95.6
volume0
Intrest0
Last Price0.97Nov 07, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest24
Strike
422.5
422.5
Last Price81.25Nov 03, 2025
Change
-0%
Bid93.4
Ask98.65
volume0
Intrest0
Last Price0.8Nov 07, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest6
Strike
425
425
Last Price75.9Oct 09, 2025
Change
-0%
Bid95.35
Ask100.6
volume0
Intrest0
Last Price0.52Nov 07, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest9
Strike
427.5
427.5
Last Price-
Change
-
Bid97.1
Ask103.1
volume0
Intrest0
Last Price0.29Nov 07, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest58
Strike
430
430
Last Price-
Change
-
Bid101
Ask106.15
volume0
Intrest0
Last Price0.29Nov 07, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest20
Strike
432.5
432.5
Last Price-
Change
-
Bid102.1
Ask108.1
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest3
Strike
435
435
Last Price-
Change
-
Bid105.9
Ask111.05
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest3
Strike
437.5
437.5
Last Price-
Change
-
Bid107
Ask115.15
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest13
Strike
440
440
Last Price-
Change
-
Bid110.9
Ask116.05
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest38
Strike
442.5
442.5
Last Price-
Change
-
Bid113.4
Ask118.55
volume0
Intrest0
Last Price0.05Nov 03, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest53
Strike
445
445
Last Price-
Change
-
Bid115.45
Ask122.85
volume0
Intrest0
Last Price1Nov 07, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest20
Strike
450
450
Last Price-
Change
-
Bid120
Ask126
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest9
Strike
455
455
Last Price-
Change
-
Bid125
Ask132.8
volume0
Intrest0
Last Price0.99Nov 07, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest11
Strike
460
460
Last Price110.5Oct 07, 2025
Change
-0%
Bid130.9
Ask136.15
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest11
Strike
465
465
Last Price-
Change
-
Bid135
Ask141.15
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest7
Strike
470
470
Last Price-
Change
-
Bid140.9
Ask146.05
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest18
Strike
475
475
Last Price-
Change
-
Bid145.9
Ask151.15
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest46
Strike
480
480
Last Price-
Change
-
Bid150.9
Ask156.15
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest13
Strike
485
485
Last Price-
Change
-
Bid155
Ask161.05
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest17
Strike
490
490
Last Price-
Change
-
Bid160.35
Ask165.85
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest27
Strike
495
495
Last Price-
Change
-
Bid164
Ask170.6
volume0
Intrest0
Last Price0.8Nov 06, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest12
Strike
500
500
Last Price-
Change
-
Bid169
Ask177.9
volume0
Intrest0
Last Price0.99Nov 06, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest21
Strike
505
505
Last Price163.12Oct 30, 2025
Change
-0%
Bid173.95
Ask182.55
volume0
Intrest0
Last Price0.99Nov 06, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest18
Strike
510
510
Last Price168.11Oct 30, 2025
Change
-0%
Bid179
Ask187.8
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved