Do not show again

Latest Article: TLC X STOCKSCAFE

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


Yahoo Finance
Put
    

IV % Call Volume Put Volume Call Open Interest Put Open Interest # Options Updated
36.23 6,866 9,223 32,995 25,481 308 2024-05-10
Updated Strike Last Price Bid Ask Change % Delta Theta Vega O.Int Vol
2024-05-10 270 212.65 208.75 216.55 0% 0.997 -0.134 0.006 0 0
2024-05-10 275 207.7 203.8 211.6 0% 0.995 -0.163 0.008 0 0
2024-05-10 280 202.675 198.75 206.6 0% 0.996 -0.145 0.007 1 0
2024-05-10 285 197.725 193.85 201.6 0% 0.995 -0.172 0.009 0 0
2024-05-10 290 192.575 188.8 196.35 0% 0.999 -0.072 0.003 1 0
2024-05-10 295 187.525 183.8 191.25 0% 0.951 -1.386 0.063 0 0
2024-05-10 300 182.825 179.05 186.6 0% 0.992 -0.22 0.013 0 0
2024-05-10 305 177.7 173.8 181.6 0% 0.995 -0.148 0.009 0 0
2024-05-10 310 172.7 168.8 176.6 0% 0.995 -0.146 0.009 5 0
2024-05-10 315 167.725 163.85 171.6 0% 0.994 -0.158 0.01 0 0
2024-05-10 320 162.75 158.85 166.65 0% 0.994 -0.17 0.011 0 0
2024-05-10 325 157.75 153.85 161.65 0% 0.994 -0.168 0.011 0 0
2024-05-10 330 152.8 148.95 156.65 0% 0.967 -0.697 0.045 0 1
2024-05-10 335 147.1 143.85 150.35 0% 0.949 -1.07 0.065 0 0
2024-05-10 340 142.525 138.85 146.2 0% 0.937 -1.279 0.076 4 0
2024-05-10 345 137.8 133.95 141.65 0% 0.992 -0.185 0.014 1 0
2024-05-10 350 132.825 129 136.65 0% 0.991 -0.195 0.016 2 0
2024-05-10 355 127.5 123.9 131.1 0% 0.932 -1.217 0.081 0 0
2024-05-10 360 122.8 118.9 126.7 0% 0.991 -0.178 0.015 0 0
2024-05-10 365 117.15 113.9 120.4 0% 0.937 -1.021 0.077 0 0
2024-05-10 370 112.75 109.05 116.45 0% 0.977 -0.357 0.034 0 1
2024-05-10 375 107.275 103.95 110.6 0% 0.929 -1.045 0.084 0 0
2024-05-10 380 102.65 98.95 106.35 0% 0.998 -0.079 0.004 1 15
2024-05-10 385 97.675 94.95 100.4 0% 0.996 -0.094 0.007 0 0
2024-05-10 390 92.7 89 96.4 0% 0.995 -0.107 0.009 1 0
2024-05-10 395 87.7 84 91.4 0% 0.995 -0.105 0.009 1 0
2024-05-10 400 82.775 78.8 86.75 0% 0.99 -0.144 0.016 332 0
2024-05-10 405 77.325 74 80.65 0% 0.909 -0.967 0.101 3 0
2024-05-10 410 72.9 69.05 76.75 0% 0.982 -0.198 0.027 11 0
2024-05-10 412.5 70.275 66.55 74 0% 0.989 -0.138 0.017 0 0
2024-05-10 415 67.95 64.1 71.8 0% 0.979 -0.215 0.032 7 0
2024-05-10 417.5 66.05 63 69.1 0% 0.952 -0.418 0.062 0 0
2024-05-10 420 62.4 59.05 65.75 0% 0.892 -0.93 0.114 2 0
2024-05-10 422.5 60.3 56.6 64 0% 0.987 -0.145 0.021 0 0
2024-05-10 425 57.85 54.1 61.6 0% 0.983 -0.166 0.026 124 0
2024-05-10 427.5 55.4 51.65 59.15 0% 0.979 -0.186 0.032 0 0
2024-05-10 430 52.85 49.15 56.55 0% 0.903 -0.69 0.106 7 3
2024-05-10 432.5 50.4 46.7 54.1 0% 0.977 -0.182 0.033 0 0
2024-05-10 435 47.525 44.2 50.85 0% 0.87 -0.877 0.131 3 3
2024-05-10 437.5 45.2 41.75 48.65 0% 0.995 -0.084 0.009 0 0
2024-05-10 440 43.025 39.3 46.75 0% 0.965 -0.222 0.048 10 0
2024-05-10 442.5 40.575 36.85 44.3 0% 0.96 -0.236 0.053 0 0
2024-05-10 445 38.15 34.45 41.85 0% 0.828 -0.975 0.158 44 26
2024-05-10 447.5 35 32 38 0% 0.853 -0.745 0.142 0 0
2024-05-10 450 32.95 29.7 36.2 0% 0.872 -0.591 0.13 33 10
2024-05-10 452.5 30.375 27.2 33.55 0% 0.971 -0.156 0.041 0 0
2024-05-10 455 28.25 24.9 31.6 0% 0.934 -0.266 0.079 58 0
2024-05-10 457.5 26.275 24.7 27.85 0% 0.894 -0.38 0.113 0 0
2024-05-10 460 24.55 23.7 25.4 -5.2% 0.849 -0.508 0.145 366 13
2024-05-10 462.5 22.125 21.35 22.9 0% 0.835 -0.503 0.153 0 0
2024-05-10 465 19.775 18 21.55 -21.5% 0.834 -0.45 0.154 191 44
2024-05-10 467.5 17.975 17.15 18.8 0% 0.776 -0.576 0.185 0 0
2024-05-10 470 16.45 15.2 17.7 +1.5% 0.725 -0.673 0.206 498 21
2024-05-10 472.5 13.875 13.3 14.45 -8.6% 0.705 -0.621 0.213 140 55
2024-05-10 475 11.875 11.05 12.7 -7.6% 0.685 -0.543 0.22 673 80
2024-05-10 477.5 10.4 9.85 10.95 -6.3% 0.617 -0.644 0.236 415 71
2024-05-10 480 9 8.85 9.15 +1% 0.565 -0.654 0.243 1,372 363
2024-05-10 482.5 7.6 7.35 7.85 +3% 0.512 -0.663 0.247 286 333
2024-05-10 485 6.25 5.95 6.55 0% 0.457 -0.629 0.245 1,006 566
2024-05-10 487.5 5.2 4.95 5.45 -5% 0.405 -0.619 0.24 340 294
2024-05-10 490 4.25 4 4.5 +2.7% 0.353 -0.589 0.23 572 602
2024-05-10 492.5 3.45 3.2 3.7 -3.8% 0.304 -0.55 0.216 519 302
2024-05-10 495 2.7 2.35 3.05 +3.9% 0.263 -0.522 0.202 1,234 326
2024-05-10 497.5 2.17 1.85 2.49 -9.6% 0.223 -0.479 0.184 195 255
2024-05-10 500 1.665 1.43 1.9 +7.1% 0.183 -0.419 0.164 2,034 693
2024-05-10 502.5 1.465 1.35 1.58 -1.4% 0.152 -0.374 0.146 71 237
2024-05-10 505 1.145 1.07 1.22 -2.6% 0.125 -0.329 0.128 999 284
2024-05-10 507.5 0.985 0.74 1.23 0% 0.092 -0.254 0.102 0 41
2024-05-10 510 0.715 0.65 0.78 0% 0.084 -0.249 0.095 2,041 253
2024-05-10 512.5 0.58 0.52 0.64 0% 0.069 -0.218 0.082 0 529
2024-05-10 515 0.305 0.11 0.5 -7.3% 0.049 -0.163 0.063 1,651 110
2024-05-10 517.5 0.825 0.15 1.5 0% 0.035 -0.12 0.048 0 501
2024-05-10 520 0.255 0.15 0.36 -17.2% 0.032 -0.118 0.045 1,935 612
2024-05-10 522.5 0.36 0.19 0.53 0% 0.026 -0.1 0.037 0 70
2024-05-10 525 0.205 0.11 0.3 -14.3% 0.024 -0.097 0.035 586 16
2024-05-10 527.5 0.72 0.08 1.36 0% 0.062 -0.283 0.076 0 0
2024-05-10 530 0.13 0.01 0.25 +20% 0.022 -0.099 0.033 1,048 26
2024-05-10 532.5 1.34 0.06 2.62 0% 0.088 -0.458 0.099 0 0
2024-05-10 535 0.11 0 0.22 -38.5% 0.011 -0.053 0.018 460 26
2024-05-10 537.5 1.315 0.05 2.58 0% 0.082 -0.463 0.094 0 0
2024-05-10 540 0.105 0.05 0.16 -40% 0.014 -0.074 0.022 1,288 4
2024-05-10 542.5 1.305 0.04 2.57 0% 0.078 -0.471 0.09 0 0
2024-05-10 545 0.095 0.04 0.15 -33.3% 0.01 -0.054 0.016 491 4
2024-05-10 547.5 1.305 0.04 2.57 0% 0.074 -0.481 0.087 0 0
2024-05-10 550 0.085 0.05 0.12 -18.2% 0.01 -0.061 0.017 1,151 13
2024-05-10 552.5 1.295 0.03 2.56 0% 0.071 -0.488 0.084 0 0
2024-05-10 555 0.1 0.05 0.15 +44.4% 0.013 -0.083 0.02 549 1
2024-05-10 560 0.07 0.04 0.1 -28.6% 0.006 -0.038 0.01 593 8
2024-05-10 565 0.06 0 0.12 0% 0 0 0 204 0
2024-05-10 570 0.51 0.02 1 0% 0.032 -0.254 0.044 365 0
2024-05-10 575 0.055 0.02 0.09 0% 0.005 -0.042 0.01 308 0
2024-05-10 580 0.06 0.02 0.1 0% 0.006 -0.046 0.01 229 0
2024-05-10 585 1.265 0 2.53 0% 0 0 0 127 0
2024-05-10 590 0.035 0.02 0.05 0% 0.003 -0.03 0.006 244 0
2024-05-10 595 1.21 0.02 2.4 0% 0.051 -0.521 0.065 305 0
2024-05-10 600 0.055 0.02 0.09 0% 0.004 -0.034 0.006 1,923 7
2024-05-10 605 1.15 0 2.3 0% 0 0 0 93 0
2024-05-10 610 1.135 0.02 2.25 0% 0.045 -0.511 0.059 134 0
2024-05-10 615 0.04 0.02 0.06 0% 0.003 -0.034 0.006 451 0
2024-05-10 620 0.025 0 0.05 0% 0 0 0 303 0
2024-05-10 625 0.265 0.01 0.52 0% 0.014 -0.167 0.022 298 0
2024-05-10 630 0.175 0 0.35 0% 0 0 0 289 0
2024-05-10 635 1.04 0 2.08 0% 0 0 0 77 0
2024-05-10 640 0.375 0 0.75 0% 0.001 -0.011 0.002 118 12
2024-05-10 645 0.075 0 0.15 0% 0 0 0 116 0
2024-05-10 650 0.19 0 0.38 0% 0.001 -0.011 0.002 339 2
2024-05-10 655 0.975 0 1.95 0% 0 0 0 88 0
2024-05-10 660 0.275 0 0.55 0% 0 0 0 69 0
2024-05-10 665 0.945 0 1.89 0% 0 0 0 26 0
2024-05-10 670 0.17 0 0.34 0% 0 0 0 472 0
2024-05-10 675 0.92 0 1.84 0% 0 0 0 94 0
2024-05-10 680 0.025 0 0.05 0% 0.001 -0.011 0.002 105 15
2024-05-10 685 0.9 0 1.8 0% 0 0 0 19 0
2024-05-10 690 0.89 0 1.78 0% 0.002 -0.029 0.004 523 1
2024-05-10 695 0.025 0 0.05 0% 0.001 -0.011 0.002 24 10
2024-05-10 700 0.02 0 0.04 0% 0.001 -0.011 0.002 242 2
2024-05-10 705 0.86 0 1.72 0% 0 0 0 7 0
2024-05-10 710 0.85 0 1.7 0% 0 0 0 61 0
2024-05-10 715 0.84 0 1.68 0% 0 0 0 16 0
2024-05-10 720 0.83 0 1.66 0% 0.001 -0.011 0.001 81 5
2024-05-10 725 0.825 0 1.65 0% 0 0 0 18 0
2024-05-10 730 0.4 0 0.8 0% 0 0 0 154 0
2024-05-10 735 0.81 0 1.62 0% 0 0 0 62 0
2024-05-10 740 0.005 0 0.01 0% 0 0 0 326 0
2024-05-10 745 0.795 0 1.59 0% 0 0 0 210 0
2024-05-10 750 0.285 0 0.57 0% 0 0 0 199 0
2024-05-10 755 0.78 0 1.56 0% 0 0 0 15 0
2024-05-10 760 0.77 0 1.54 0% 0 0 0 28 0
2024-05-10 765 0.765 0 1.53 0% 0 0 0 6 0
2024-05-10 770 0.76 0 1.52 0% 0 0 0 68 0
2024-05-10 775 0.755 0 1.51 0% 0 0 0 27 0
2024-05-10 780 0.745 0 1.49 0% 0 0 0 104 0
2024-05-10 785 0.74 0 1.48 0% 0 0 0 15 0
2024-05-10 790 0.01 0 0.02 0% 0 0 0 78 0
2024-05-10 795 0.73 0 1.46 0% 0 0 0 0 0
2024-05-10 800 0.725 0 1.45 0% 0 0 0 246 0
2024-05-10 805 0.725 0 1.45 0% 0 0 0 3 0
2024-05-10 810 0.72 0 1.44 0% 0 0 0 15 0
2024-05-10 815 0.715 0 1.43 0% 0 0 0 0 0
2024-05-10 820 0.71 0 1.42 0% 0 0 0 33 0
2024-05-10 825 0.705 0 1.41 0% 0 0 0 1 0
2024-05-10 830 0.7 0 1.4 0% 0 0 0 1 0
2024-05-10 835 0.695 0 1.39 0% 0 0 0 3 0
2024-05-10 840 0.69 0 1.38 0% 0 0 0 10 0
2024-05-10 845 0.685 0 1.37 0% 0 0 0 0 0
2024-05-10 850 0.26 0 0.52 0% 0 0 0 35 0
2024-05-10 855 0.675 0 1.35 0% 0 0 0 0 0
2024-05-10 860 0.675 0 1.35 0% 0 0 0 7 0
2024-05-10 865 0.67 0 1.34 0% 0 0 0 0 0
2024-05-10 870 0.665 0 1.33 0% 0 0 0 2 0
2024-05-10 880 0.66 0 1.32 0% 0 0 0 6 0
2024-05-10 900 0.4 0 0.8 0% 0 0 0 140 0
2024-05-10 920 0.635 0 1.27 0% 0 0 0 2 0
2024-05-10 940 0.62 0 1.24 0% 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