$383.99
-0.98-0.25%
近くで: -
$384.51
0.520.14%
時間外: 5:42 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
-
Bid131.35
Ask138.55
volume0
Intrest0
Strike
250
250
Last Price0.16May 07, 2025
Change
00%
Bid-
Ask0.79
volume0
Intrest1
Last Price-
Change
-
Bid126.8
Ask132.65
volume0
Intrest0
Strike
255
255
Last Price0.08May 05, 2025
Change
00%
Bid-
Ask0.79
volume0
Intrest3
Last Price-
Change
-
Bid121.6
Ask127.65
volume0
Intrest0
Strike
260
260
Last Price0.08May 06, 2025
Change
00%
Bid-
Ask0.78
volume0
Intrest1
Last Price-
Change
-
Bid116.6
Ask122.55
volume0
Intrest0
Strike
265
265
Last Price0.17May 06, 2025
Change
00%
Bid-
Ask0.78
volume0
Intrest1
Last Price-
Change
-
Bid111.65
Ask116.3
volume0
Intrest0
Strike
270
270
Last Price0.26May 05, 2025
Change
00%
Bid-
Ask0.78
volume0
Intrest1
Last Price-
Change
-
Bid106.75
Ask112.65
volume0
Intrest0
Strike
275
275
Last Price0.28May 02, 2025
Change
00%
Bid-
Ask0.79
volume0
Intrest5
Last Price-
Change
-
Bid101.65
Ask107.65
volume0
Intrest0
Strike
280
280
Last Price0.66Apr 14, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest37
Last Price-
Change
-
Bid96.4
Ask101.2
volume0
Intrest0
Strike
285
285
Last Price0.85Apr 22, 2025
Change
00%
Bid-
Ask0.79
volume0
Intrest54
Last Price-
Change
-
Bid91.4
Ask96.6
volume0
Intrest0
Strike
290
290
Last Price0.13Apr 29, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest78
Last Price-
Change
-
Bid86.45
Ask91.6
volume0
Intrest0
Strike
295
295
Last Price0.27Apr 28, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest45
Last Price84.06May 07, 2025
Change
00%
Bid81.4
Ask88.55
volume0
Intrest2
Strike
300
300
Last Price0.05May 07, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest36
Last Price-
Change
-
Bid79
Ask86
volume0
Intrest0
Strike
302.5
302.5
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Last Price61.75Apr 28, 2025
Change
00%
Bid76.45
Ask83.55
volume0
Intrest1
Strike
305
305
Last Price0.09May 01, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest31
Last Price-
Change
-
Bid73.9
Ask81
volume0
Intrest0
Strike
307.5
307.5
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Last Price60.84Apr 28, 2025
Change
00%
Bid71.65
Ask77.5
volume0
Intrest6
Strike
310
310
Last Price0.08May 07, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest64
Last Price-
Change
-
Bid68.25
Ask75.55
volume0
Intrest0
Strike
312.5
312.5
Last Price0.17May 07, 2025
Change
00%
Bid-
Ask0.79
volume0
Intrest1
Last Price34Apr 22, 2025
Change
00%
Bid66.6
Ask71.2
volume0
Intrest1
Strike
315
315
Last Price0.1May 05, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest54
Last Price-
Change
-
Bid64.3
Ask69.3
volume0
Intrest0
Strike
317.5
317.5
Last Price1Apr 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price-
Change
-
Bid60.85
Ask68.55
volume0
Intrest0
Strike
320
320
Last Price0.08May 06, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest61
Last Price-
Change
-
Bid58.9
Ask66
volume0
Intrest0
Strike
322.5
322.5
Last Price0.13May 01, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest3
Last Price-
Change
-
Bid56.4
Ask61.25
volume0
Intrest0
Strike
325
325
Last Price0.1May 06, 2025
Change
00%
Bid-
Ask0.76
volume0
Intrest100
Last Price-
Change
-
Bid53.9
Ask59.3
volume0
Intrest0
Strike
327.5
327.5
Last Price0.05May 05, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest37
Last Price42.64Apr 29, 2025
Change
00%
Bid51.5
Ask56.6
volume0
Intrest2
Strike
330
330
Last Price0.05May 07, 2025
Change
00%
Bid-
Ask0.79
volume0
Intrest122
Last Price35.13Apr 25, 2025
Change
00%
Bid48.9
Ask54.35
volume0
Intrest2
Strike
332.5
332.5
Last Price0.14May 02, 2025
Change
00%
Bid-
Ask0.79
volume0
Intrest7
Last Price48.57May 07, 2025
Change
00%
Bid46.5
Ask51.6
volume0
Intrest23
Strike
335
335
Last Price0.03May 08, 2025
Change
00%
Bid-
Ask0.71
volume4
Intrest53
Last Price-
Change
-
Bid44
Ask50.95
volume0
Intrest0
Strike
337.5
337.5
Last Price0.24May 02, 2025
Change
00%
Bid-
Ask0.79
volume0
Intrest42
Last Price45May 06, 2025
Change
00%
Bid41.5
Ask48.55
volume0
Intrest16
Strike
340
340
Last Price0.01May 08, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume109
Intrest145
Last Price35.85May 01, 2025
Change
00%
Bid39.1
Ask46
volume0
Intrest16
Strike
342.5
342.5
Last Price0.04May 08, 2025
Change
0.1680%
Bid-
Ask0.72
volume2
Intrest145
Last Price36.8May 02, 2025
Change
00%
Bid36.5
Ask41.2
volume0
Intrest37
Strike
345
345
Last Price0.13May 06, 2025
Change
00%
Bid-
Ask0.68
volume0
Intrest157
Last Price34.8May 05, 2025
Change
00%
Bid33.9
Ask41
volume0
Intrest11
Strike
347.5
347.5
Last Price0.13May 07, 2025
Change
00%
Bid-
Ask0.79
volume0
Intrest26
Last Price32May 07, 2025
Change
00%
Bid33.4
Ask36.65
volume0
Intrest51
Strike
350
350
Last Price0.05May 08, 2025
Change
0.1777.27%
Bid-
Ask0.77
volume16
Intrest655
Last Price20Apr 29, 2025
Change
00%
Bid28.9
Ask36
volume0
Intrest9
Strike
352.5
352.5
Last Price0.18May 07, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest56
Last Price28.5May 07, 2025
Change
00%
Bid26.6
Ask33.2
volume0
Intrest39
Strike
355
355
Last Price0.2May 08, 2025
Change
0.1100%
Bid0.01
Ask0.51
volume17
Intrest558
Last Price30May 08, 2025
Change
3.5913.59%
Bid25.15
Ask30.85
volume2
Intrest14
Strike
357.5
357.5
Last Price0.16May 08, 2025
Change
0.0523.81%
Bid-
Ask0.07
volume3
Intrest202
Last Price26.64May 08, 2025
Change
1.345.3%
Bid22
Ask27.15
volume22
Intrest217
Strike
360
360
Last Price0.18May 08, 2025
Change
0.0210%
Bid-
Ask0.72
volume2
Intrest136
Last Price20.58May 07, 2025
Change
00%
Bid20.1
Ask24.7
volume0
Intrest52
Strike
362.5
362.5
Last Price0.18May 08, 2025
Change
0.0314.29%
Bid0.02
Ask0.75
volume3
Intrest242
Last Price22.63May 08, 2025
Change
2.1910.71%
Bid18.75
Ask22.15
volume7
Intrest194
Strike
365
365
Last Price0.25May 08, 2025
Change
0.0721.88%
Bid0.02
Ask0.81
volume18
Intrest246
Last Price17.15May 07, 2025
Change
00%
Bid15.55
Ask19.55
volume0
Intrest101
Strike
367.5
367.5
Last Price0.1May 08, 2025
Change
0.3376.74%
Bid0.01
Ask0.3
volume33
Intrest182
Last Price14.54May 08, 2025
Change
1.4711.25%
Bid12.9
Ask17.2
volume13
Intrest116
Strike
370
370
Last Price0.15May 08, 2025
Change
0.472.73%
Bid0.11
Ask0.24
volume48
Intrest355
Last Price12.57May 08, 2025
Change
0.776.53%
Bid10.5
Ask14.85
volume8
Intrest28
Strike
372.5
372.5
Last Price0.19May 08, 2025
Change
0.5373.61%
Bid0.2
Ask0.57
volume36
Intrest114
Last Price12.56May 08, 2025
Change
0.443.38%
Bid9.1
Ask9.7
volume11
Intrest274
Strike
375
375
Last Price0.38May 08, 2025
Change
0.5257.78%
Bid0.34
Ask0.48
volume30
Intrest310
Last Price8.15May 08, 2025
Change
1.5415.89%
Bid6.55
Ask9.65
volume5
Intrest110
Strike
377.5
377.5
Last Price0.7May 08, 2025
Change
0.7351.05%
Bid0.3
Ask0.7
volume141
Intrest210
Last Price5.25May 08, 2025
Change
2.1128.67%
Bid4.95
Ask5.35
volume305
Intrest739
Strike
380
380
Last Price1.11May 08, 2025
Change
0.7740.96%
Bid1.05
Ask1.2
volume747
Intrest690
Last Price3.8May 08, 2025
Change
1.730.91%
Bid3.25
Ask3.6
volume68
Intrest188
Strike
382.5
382.5
Last Price1.91May 08, 2025
Change
1.0234.81%
Bid1.83
Ask2.04
volume94
Intrest196
Last Price2.25May 08, 2025
Change
1.6542.31%
Bid2.02
Ask2.25
volume528
Intrest488
Strike
385
385
Last Price3.13May 08, 2025
Change
0.8721.75%
Bid2.97
Ask3.3
volume110
Intrest127
Last Price1.18May 08, 2025
Change
1.6257.86%
Bid1.11
Ask1.57
volume185
Intrest469
Strike
387.5
387.5
Last Price3.75May 08, 2025
Change
1.224.24%
Bid4.45
Ask4.9
volume97
Intrest34
Last Price0.62May 08, 2025
Change
1.9375.69%
Bid0.55
Ask0.7
volume386
Intrest432
Strike
390
390
Last Price4.3May 08, 2025
Change
2.839.44%
Bid5.6
Ask7.75
volume22
Intrest22
Last Price0.33May 08, 2025
Change
1.3580.36%
Bid0.25
Ask0.67
volume267
Intrest267
Strike
392.5
392.5
Last Price6.82May 08, 2025
Change
5.2843.64%
Bid6.05
Ask10.85
volume1
Intrest1
Last Price0.18May 08, 2025
Change
1.0285%
Bid0.16
Ask0.24
volume381
Intrest380
Strike
395
395
Last Price14.95May 02, 2025
Change
00%
Bid8.4
Ask12.8
volume0
Intrest27
Last Price0.11May 08, 2025
Change
0.3375%
Bid0.06
Ask0.4
volume128
Intrest76
Strike
397.5
397.5
Last Price16.6May 02, 2025
Change
00%
Bid9.1
Ask14.9
volume0
Intrest6
Last Price0.07May 08, 2025
Change
0.2376.67%
Bid0.06
Ask0.09
volume386
Intrest1404
Strike
400
400
Last Price13.9May 08, 2025
Change
1.117.4%
Bid13.2
Ask17.25
volume53
Intrest53
Last Price0.05May 08, 2025
Change
0.1168.75%
Bid0.02
Ask0.2
volume15
Intrest311
Strike
402.5
402.5
Last Price-
Change
-
Bid14.6
Ask21.1
volume0
Intrest0
Last Price0.03May 08, 2025
Change
0.176.92%
Bid-
Ask0.05
volume14
Intrest641
Strike
405
405
Last Price65.97Apr 09, 2025
Change
00%
Bid17.45
Ask23.5
volume0
Intrest0
Last Price0.05May 07, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest76
Strike
407.5
407.5
Last Price-
Change
-
Bid19.45
Ask25.2
volume0
Intrest0
Last Price0.05May 08, 2025
Change
0.0654.55%
Bid-
Ask0.1
volume18
Intrest496
Strike
410
410
Last Price53.95Apr 04, 2025
Change
00%
Bid21.9
Ask27.7
volume0
Intrest0
Last Price0.1May 06, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest20
Strike
412.5
412.5
Last Price-
Change
-
Bid24.75
Ask31.15
volume0
Intrest0
Last Price0.03May 06, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest14
Strike
415
415
Last Price31.24May 05, 2025
Change
00%
Bid26.7
Ask33.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.48
volume0
Intrest0
Strike
417.5
417.5
Last Price-
Change
-
Bid29.3
Ask36.2
volume0
Intrest0
Last Price0.05May 07, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest226
Strike
420
420
Last Price60Apr 04, 2025
Change
00%
Bid31.65
Ask38.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Strike
422.5
422.5
Last Price-
Change
-
Bid34.1
Ask41.2
volume0
Intrest0
Last Price0.13May 07, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest39
Strike
425
425
Last Price56.5Apr 03, 2025
Change
00%
Bid37.45
Ask43.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Strike
427.5
427.5
Last Price-
Change
-
Bid39.2
Ask45.8
volume0
Intrest0
Last Price0.01May 08, 2025
Change
0.190.91%
Bid-
Ask0.79
volume5
Intrest25
Strike
430
430
Last Price76.62Apr 04, 2025
Change
00%
Bid43.75
Ask49.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Strike
432.5
432.5
Last Price-
Change
-
Bid45.85
Ask51.9
volume0
Intrest0
Last Price0.07May 05, 2025
Change
00%
Bid-
Ask0.79
volume0
Intrest6
Strike
435
435
Last Price51.56Apr 02, 2025
Change
00%
Bid47.5
Ask53.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Strike
437.5
437.5
Last Price-
Change
-
Bid49.1
Ask56.2
volume0
Intrest0
Last Price0.16May 08, 2025
Change
0.3568.63%
Bid0.01
Ask0.77
volume2
Intrest2
Strike
440
440
Last Price85.4Apr 04, 2025
Change
00%
Bid51.6
Ask58.3
volume0
Intrest0
Last Price0.14May 08, 2025
Change
-
Bid-
Ask0.77
volume2
Intrest0
Strike
445
445
Last Price-
Change
-
Bid56.6
Ask64.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Strike
450
450
Last Price69.4Apr 02, 2025
Change
00%
Bid62.45
Ask67.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid66.7
Ask73.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid71.6
Ask78.7
volume0
Intrest0
Last Price0.2Mar 31, 2025
Change
00%
Bid-
Ask0.79
volume0
Intrest40
Strike
465
465
Last Price84.6Apr 01, 2025
Change
00%
Bid76.65
Ask83.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Strike
470
470
Last Price105Apr 09, 2025
Change
00%
Bid81.75
Ask88.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid86.6
Ask93.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid92.45
Ask98.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid96.65
Ask103.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid102.45
Ask107.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.74
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid107.7
Ask113
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.74
volume0
Intrest0
Strike
500
500
Last Price-
Change
-
Bid114
Ask118.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.74
volume0
Intrest0
Strike
505
505
Last Price166.25Apr 09, 2025
Change
00%
Bid117.5
Ask123.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.74
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid123.85
Ask128.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Strike
515
515
Last Price-
Change
-
Bid129
Ask133.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Strike
520
520
Last Price-
Change
-
Bid133.95
Ask138.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Strike
525
525
Last Price-
Change
-
Bid138.8
Ask143.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Strike
530
530
Last Price-
Change
-
Bid141.55
Ask148.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Strike
535
535
Last Price-
Change
-
Bid147.45
Ask153.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Strike
540
540
Last Price-
Change
-
Bid153.95
Ask158.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Strike
545
545
Last Price-
Change
-
Bid158.8
Ask163.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Strike
550
550
Last Price-
Change
-
Bid162.45
Ask168.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Strike
555
555
Last Price-
Change
-
Bid168.85
Ask173.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Strike
560
560
Last Price-
Change
-
Bid172.45
Ask178.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Strike
565
565
Last Price-
Change
-
Bid178.85
Ask183.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid183.95
Ask188.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Strike
575
575
Last Price-
Change
-
Bid188.8
Ask193.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Strike
580
580
Last Price-
Change
-
Bid193.95
Ask198.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
585
585
Last Price-
Change
-
Bid197.45
Ask202.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid203.8
Ask208.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Strike
595
595
Last Price-
Change
-
Bid208.8
Ask213.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Strike
600
600
Last Price-
Change
-
Bid212.5
Ask218.45
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved