Do not show again

Latest Article: TLC X STOCKSCAFE

347 Followers USX:ADBE - Adobe Inc Adobe Systems Incorporated
Sector: Information Technology, Industry: Systems Software
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Put
    

IV % Call Volume Put Volume Call Open Interest Put Open Interest # Options Updated
54.41 5,862 2,852 41,369 29,523 308 2024-05-16
Updated Strike Last Price Bid Ask Change % Delta Theta O.Int Vol
2024-05-16 270 212.55 208.35 216.75 0% 0.956 -8.705 0 0
2024-05-16 275 207.625 203.35 211.9 0% 0.954 -8.902 0 0
2024-05-16 280 202.55 198.2 206.9 0% 0.953 -8.85 1 0
2024-05-16 285 197.625 193.35 201.9 0% 0.952 -8.797 0 0
2024-05-16 290 192.575 188.2 196.95 0% 0.95 -8.822 1 0
2024-05-16 295 187.575 183.2 191.95 0% 0.949 -8.764 0 0
2024-05-16 300 182.65 178.4 186.9 0% 0.948 -8.627 0 0
2024-05-16 305 177.65 173.4 181.9 0% 0.946 -8.567 0 0
2024-05-16 310 172.55 168.25 176.85 0% 0.945 -8.428 5 0
2024-05-16 315 167.65 163.4 171.9 0% 0.943 -8.442 0 0
2024-05-16 320 162.65 158.4 166.9 0% 0.941 -8.376 0 0
2024-05-16 325 157.6 153.25 161.95 0% 0.939 -8.384 0 0
2024-05-16 330 152.65 148.4 156.9 0% 0.938 -8.239 1 0
2024-05-16 335 147.675 143.4 151.95 0% 0.935 -8.241 0 0
2024-05-16 340 142.675 138.4 146.95 0% 0.933 -8.166 4 3
2024-05-16 345 137.625 133.3 141.95 0% 0.931 -8.088 1 0
2024-05-16 350 132.625 128.4 136.85 0% 0.944 -6.078 2 2
2024-05-16 355 127.675 123.45 131.9 0% 0.927 -7.854 0 0
2024-05-16 360 122.675 118.4 126.95 0% 0.924 -7.838 0 0
2024-05-16 365 117.625 113.25 122 0% 0.921 -7.817 0 0
2024-05-16 370 112.7 108.5 116.9 0% 0.946 -4.718 1 1
2024-05-16 375 107.65 103.3 112 0% 0.915 -7.626 0 0
2024-05-16 380 101.675 98.35 105 0% 0.942 -4.638 15 0
2024-05-16 385 97.675 93.45 101.9 0% 0.91 -7.29 0 0
2024-05-16 390 92.7 88.45 96.95 0% 0.906 -7.245 1 0
2024-05-16 395 87.675 83.45 91.9 0% 0.902 -7.068 1 0
2024-05-16 400 81.725 78.45 85 0% 0.931 -4.38 332 0
2024-05-16 405 77.8 73.6 82 0% 0.892 -6.943 3 0
2024-05-16 410 72.675 68.45 76.9 0% 0.889 -6.692 10 0
2024-05-16 412.5 70.25 66 74.5 0% 0.884 -6.738 0 0
2024-05-16 415 67.85 63.7 72 0% 0.905 -5.11 7 2
2024-05-16 417.5 65.275 61 69.55 0% 0.878 -6.648 0 0
2024-05-16 420 63.075 59.25 66.9 0% 0.988 -0.56 2 0
2024-05-16 422.5 60.625 56.7 64.55 0% 0.984 -0.697 0 0
2024-05-16 425 58.1 54.25 61.95 0% 0.985 -0.622 123 0
2024-05-16 427.5 55.575 51.75 59.4 0% 0.986 -0.545 0 0
2024-05-16 430 53.2 49.35 57.05 0% 0.977 -0.869 8 0
2024-05-16 432.5 50.35 46.2 54.5 0% 0.857 -6.09 0 0
2024-05-16 435 47.9 43.7 52.1 0% 0.851 -6.096 2 0
2024-05-16 437.5 45.325 41.65 49 0% 0.858 -5.392 0 0
2024-05-16 440 43 38.95 47.05 -8.6% 0.991 -0.294 9 5
2024-05-16 442.5 40.625 36.75 44.5 0% 0.978 -0.641 0 0
2024-05-16 445 38.05 34.25 41.85 0% 0.984 -0.437 36 0
2024-05-16 447.5 35.625 31.75 39.5 0% 0.975 -0.624 0 0
2024-05-16 450 33.175 29.25 37.1 0% 0.969 -0.729 33 0
2024-05-16 452.5 30.625 26.65 34.6 0% 0.972 -0.604 5 0
2024-05-16 455 28.475 25.2 31.75 0% 0.937 -1.259 58 0
2024-05-16 457.5 25.725 22.1 29.35 0% 0.956 -0.788 2 0
2024-05-16 460 23.075 19.35 26.8 -16% 0.865 -2.454 293 3
2024-05-16 462.5 20.65 17 24.3 0% 0.959 -0.606 2 0
2024-05-16 465 16.575 14.35 18.8 +65.3% 0.887 -1.55 168 2
2024-05-16 467.5 15.4 13.3 17.5 0% 0.805 -2.664 4 0
2024-05-16 470 13.575 10.7 16.45 -26.3% 0.811 -2.139 501 11
2024-05-16 472.5 10.95 8.6 13.3 0% 0.885 -0.935 321 0
2024-05-16 475 8.35 7.75 8.95 -13.4% 0.881 -0.75 1,004 32
2024-05-16 477.5 6.5 5.8 7.2 -52.5% 0.766 -1.24 733 150
2024-05-16 480 4.55 4.4 4.7 -51.8% 0.666 -1.342 1,348 230
2024-05-16 482.5 3.805 2.86 4.75 -46% 0.529 -1.439 602 88
2024-05-16 485 1.97 1.69 2.25 -54.2% 0.392 -1.442 1,360 585
2024-05-16 487.5 1.145 0.99 1.3 -60.9% 0.27 -1.246 527 430
2024-05-16 490 0.685 0.57 0.8 -69.4% 0.176 -0.988 1,033 1,069
2024-05-16 492.5 0.44 0.39 0.49 -73.1% 0.114 -0.771 773 567
2024-05-16 495 0.465 0.19 0.74 -78.3% 0.072 -0.573 1,326 367
2024-05-16 497.5 0.24 0.1 0.38 -78.5% 0.054 -0.495 423 229
2024-05-16 500 0.155 0.11 0.2 -78.7% 0.036 -0.37 2,688 1,332
2024-05-16 502.5 0.17 0.03 0.31 -70% 0.031 -0.359 417 125
2024-05-16 505 0.11 0.05 0.17 -63.3% 0.026 -0.344 3,311 328
2024-05-16 507.5 0.06 0 0.12 -87.8% 0.013 -0.188 90 52
2024-05-16 510 0.07 0.05 0.09 -72% 0.016 -0.251 1,922 74
2024-05-16 512.5 0.16 0.05 0.27 -86.8% 0.012 -0.195 699 3
2024-05-16 515 0.05 0 0.1 -58.3% 0.011 -0.198 1,606 23
2024-05-16 517.5 1.2 0 2.4 0% 0 0 507 0
2024-05-16 520 0.055 0.01 0.1 -58.3% 0.01 -0.203 2,977 15
2024-05-16 522.5 1.285 0.01 2.56 0% 0.098 -2.512 70 0
2024-05-16 525 0.06 0.01 0.11 -50% 0.01 -0.241 588 4
2024-05-16 527.5 1.5 0 3 0% 0 0 0 0
2024-05-16 530 0.07 0.01 0.13 0% 0.011 -0.279 1,015 0
2024-05-16 532.5 2.15 0 4.3 0% 0 0 5 0
2024-05-16 535 0.06 0.02 0.1 -25% 0.009 -0.25 471 7
2024-05-16 537.5 1.825 0 3.65 0% 0 0 0 0
2024-05-16 540 0.02 0 0.04 +40% 0.009 -0.289 1,279 2
2024-05-16 542.5 1.46 0 2.92 0% 0 0 0 0
2024-05-16 545 0.055 0 0.11 -84.6% 0.003 -0.103 490 2
2024-05-16 547.5 1.75 0 3.5 0% 0 0 0 0
2024-05-16 550 0.02 0.01 0.03 -83.3% 0.002 -0.058 1,196 48
2024-05-16 552.5 0.015 0 0.03 0% 0 0 0 0
2024-05-16 555 0.005 0 0.01 -80% 0.002 -0.058 554 7
2024-05-16 560 0.03 0 0.06 0% 0 0 584 0
2024-05-16 565 0.63 0 1.26 0% 0.001 -0.059 204 39
2024-05-16 570 0.025 0 0.05 0% 0 0 344 0
2024-05-16 575 0.05 0 0.1 0% 0.002 -0.109 267 1
2024-05-16 580 0.2 0 0.4 -50% 0.001 -0.061 217 12
2024-05-16 585 0.2 0 0.4 0% 0 0 124 0
2024-05-16 590 0.005 0 0.01 0% 0 0 223 0
2024-05-16 595 1.06 0 2.12 0% 0 0 311 0
2024-05-16 600 0.005 0 0.01 -33.3% 0.002 -0.113 1,886 12
2024-05-16 605 2.4 0 4.8 0% 0 0 93 0
2024-05-16 610 0.025 0 0.05 0% 0 0 133 0
2024-05-16 615 0.05 0 0.1 0% 0 0 451 0
2024-05-16 620 0.005 0 0.01 0% 0 0 362 0
2024-05-16 625 2.15 0 4.3 0% 0 0 297 0
2024-05-16 630 0.025 0 0.05 0% 0 0 289 0
2024-05-16 635 0.01 0 0.02 0% 0 0 78 0
2024-05-16 640 0.005 0 0.01 0% 0 0 112 0
2024-05-16 645 0.005 0 0.01 0% 0 0 116 0
2024-05-16 650 0.1 0 0.2 0% 0 0 348 0
2024-05-16 655 2.15 0 4.3 0% 0 0 88 0
2024-05-16 660 2.15 0 4.3 0% 0 0 78 0
2024-05-16 665 2.15 0 4.3 0% 0 0 31 0
2024-05-16 670 0.75 0 1.5 0% 0 0 478 0
2024-05-16 675 0.015 0 0.03 0% 0 0 181 0
2024-05-16 680 0.025 0 0.05 0% 0 0 123 0
2024-05-16 685 2.15 0 4.3 0% 0 0 38 0
2024-05-16 690 0.01 0 0.02 0% 0 0 535 0
2024-05-16 695 0.025 0 0.05 0% 0 0 59 0
2024-05-16 700 0.005 0 0.01 0% 0 0 239 0
2024-05-16 705 1.015 0 2.03 0% 0 0 7 0
2024-05-16 710 2.15 0 4.3 0% 0 0 61 0
2024-05-16 715 2.15 0 4.3 0% 0 0 16 0
2024-05-16 720 2.15 0 4.3 0% 0 0 86 0
2024-05-16 725 0.78 0 1.56 0% 0 0 18 0
2024-05-16 730 2.125 0 4.25 0% 0 0 153 0
2024-05-16 735 2.125 0 4.25 0% 0 0 56 0
2024-05-16 740 2.125 0 4.25 0% 0 0 330 0
2024-05-16 745 0.895 0 1.79 0% 0 0 252 0
2024-05-16 750 0.005 0 0.01 0% 0 0 206 0
2024-05-16 755 2.125 0 4.25 0% 0 0 23 0
2024-05-16 760 0.05 0 0.1 0% 0 0 28 0
2024-05-16 765 2.125 0 4.25 0% 0 0 6 0
2024-05-16 770 2.125 0 4.25 0% 0 0 68 0
2024-05-16 775 0.14 0 0.28 0% 0 0 27 0
2024-05-16 780 2.125 0 4.25 0% 0 0 104 0
2024-05-16 785 2.125 0 4.25 0% 0 0 15 0
2024-05-16 790 0.005 0 0.01 0% 0 0 78 0
2024-05-16 795 2.125 0 4.25 0% 0 0 0 0
2024-05-16 800 0.005 0 0.01 0% 0 0 246 0
2024-05-16 805 2.125 0 4.25 0% 0 0 3 0
2024-05-16 810 2.125 0 4.25 0% 0 0 15 0
2024-05-16 815 2.125 0 4.25 0% 0 0 0 0
2024-05-16 820 2.125 0 4.25 0% 0 0 33 0
2024-05-16 825 2.125 0 4.25 0% 0 0 1 0
2024-05-16 830 2.125 0 4.25 0% 0 0 1 0
2024-05-16 835 2.125 0 4.25 0% 0 0 3 0
2024-05-16 840 0.025 0 0.05 0% 0 0 10 0
2024-05-16 845 2.125 0 4.25 0% 0 0 0 0
2024-05-16 850 0.26 0 0.52 0% 0 0 35 0
2024-05-16 855 2.125 0 4.25 0% 0 0 0 0
2024-05-16 860 2.125 0 4.25 0% 0 0 7 0
2024-05-16 865 2.125 0 4.25 0% 0 0 0 0
2024-05-16 870 2.125 0 4.25 0% 0 0 2 0
2024-05-16 880 2.125 0 4.25 0% 0 0 6 0
2024-05-16 900 0.005 0 0.01 0% 0 0 140 0
2024-05-16 920 0.005 0 0.01 0% 0 0 2 0
2024-05-16 940 0.895 0 1.79 0% 0 0 76 0





Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms