Stock Options Channel
Home Articles Selling Calls For Income Selling Puts For Income Top Ideas My Watchlist YieldBoost Ranks



ADBE — Current Quote
Quotes delayed 20 minutes

Email EnvelopeFree ADBE Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts
ADBE — Performance
Adobe Inc (ADBE) Last: 477.56, Change: +4.12 (0.87%), Volume: 2.46M
Put volume: 16,609  •  Call volume: 20,849  •  Put:Call Ratio: 0.80

June 21, 2024 PUTS (55 days until expiration) Click any strike to open contract detail

Strike / % Distance
From 477.56		 Bid YieldBoost** at Bid
Total / Annualized		 Ask Last Vol Open
Interest		 Current Odds Put
Expires Worthless		 Cost Basis
If Put
Open Contract Detail170.00 / -64.40% 0.01
0.01%/0.04%
 0.75 - - 90
99%
 169.99
Open Contract Detail175.00 / -63.36% 0.01
0.01%/0.04%
 0.75 0.03 - 36
99%
 174.99
Open Contract Detail180.00 / -62.31% 0.01
0.01%/0.04%
 0.75 - - 52
99%
 179.99
Open Contract Detail185.00 / -61.26% 0.01
0.01%/0.04%
 0.75 - - 26
99%
 184.99
Open Contract Detail190.00 / -60.21% 0.01
0.01%/0.03%
 0.50 0.10 - 70
99%
 189.99
Open Contract Detail195.00 / -59.17% 0.01
0.01%/0.03%
 0.75 - - 18
99%
 194.99
Open Contract Detail200.00 / -58.12% 0.01
0.01%/0.03%
 0.75 - - 98
99%
 199.99
Open Contract Detail210.00 / -56.03% 0.01
0.00%/0.03%
 0.75 - - 66
99%
 209.99
Open Contract Detail220.00 / -53.93% 0.02
0.01%/0.06%
 0.76 0.08 - 400
99%
 219.98
Open Contract Detail230.00 / -51.84% 0.03
0.01%/0.09%
 0.76 0.10 - 507
99%
 229.97
Open Contract Detail240.00 / -49.74% 0.02
0.01%/0.06%
 0.20 - - 180
99%
 239.98
Open Contract Detail250.00 / -47.65% 0.03
0.01%/0.08%
 0.78 0.10 3 187
99%
 249.97
Open Contract Detail255.00 / -46.60% 0.04
0.02%/0.10%
 0.20 - - -
99%
 254.96
Open Contract Detail260.00 / -45.56% 0.05
0.02%/0.13%
 0.20 0.10 - 41
99%
 259.95
Open Contract Detail265.00 / -44.51% 0.05
0.02%/0.13%
 0.82 - - -
99%
 264.95
Open Contract Detail270.00 / -43.46% 0.06
0.02%/0.15%
 0.84 0.10 - 117
99%
 269.94
Open Contract Detail275.00 / -42.42% 0.07
0.03%/0.17%
 0.86 0.18 - 2
99%
 274.93
Open Contract Detail280.00 / -41.37% 0.10
0.04%/0.24%
 0.88 0.26 - 205
99%
 279.90
Open Contract Detail285.00 / -40.32% 0.18
0.06%/0.42%
 0.90 0.38 - 1
99%
 284.82
Open Contract Detail290.00 / -39.27% 0.21
0.07%/0.48%
 0.88 - - 968
99%
 289.79
Open Contract Detail295.00 / -38.23% 0.23
0.08%/0.52%
 0.45 0.31 - 1
99%
 294.77
Open Contract Detail300.00 / -37.18% 0.27
0.09%/0.60%
 0.98 0.47 1 315
99%
 299.73
Open Contract Detail305.00 / -36.13% 0.20
0.07%/0.44%
 1.01 - - -
99%
 304.80
Open Contract Detail310.00 / -35.09% 0.29
0.09%/0.62%
 0.69 0.55 - 336
99%
 309.71
Open Contract Detail315.00 / -34.04% 0.23
0.07%/0.48%
 0.74 - - -
99%
 314.77
Open Contract Detail320.00 / -32.99% 0.12
0.04%/0.25%
 0.52 0.57 - 410
99%
 319.88
Open Contract Detail325.00 / -31.95% 0.25
0.08%/0.51%
 0.78 0.71 3 16
98%
 324.75
Open Contract Detail330.00 / -30.90% 0.32
0.10%/0.64%
 0.85 0.70 - 529
98%
 329.68
Open Contract Detail335.00 / -29.85% 0.39
0.12%/0.77%
 0.92 - - 1
98%
 334.61
Open Contract Detail340.00 / -28.80% 0.46
0.14%/0.90%
 1.00 0.95 - 837
98%
 339.54
Open Contract Detail345.00 / -27.76% 0.55
0.16%/1.06%
 1.09 1.20 - 2
98%
 344.45
Open Contract Detail350.00 / -26.71% 0.85
0.24%/1.61%
 1.19 0.88 6 349
97%
 349.15
Open Contract Detail355.00 / -25.66% 0.74
0.21%/1.38%
 1.27 1.05 - 4
97%
 354.26
Open Contract Detail360.00 / -24.62% 0.97
0.27%/1.79%
 1.43 1.13 9 1,467
96%
 359.03
Open Contract Detail365.00 / -23.57% 1.00
0.27%/1.82%
 1.41 1.47 1 13
96%
 364.00
Open Contract Detail370.00 / -22.52% 1.35
0.36%/2.42%
 1.68 1.82 - 762
96%
 368.65
Open Contract Detail375.00 / -21.48% 1.60
0.43%/2.83%
 1.78 2.09 3 27
95%
 373.40
Open Contract Detail380.00 / -20.43% 1.56
0.41%/2.72%
 2.28 1.95 8 506
94%
 378.44
Open Contract Detail385.00 / -19.38% 1.90
0.49%/3.28%
 2.57 2.22 15 57
94%
 383.10
Open Contract Detail390.00 / -18.33% 2.18
0.56%/3.71%
 2.90 2.55 9 1,224
93%
 387.82
Open Contract Detail395.00 / -17.29% 2.38
0.60%/4.00%
 3.75 2.97 44 50
91%
 392.62
Open Contract Detail400.00 / -16.24% 3.25
0.81%/5.39%
 3.55 3.40 52 821
90%
 396.75
Open Contract Detail405.00 / -15.19% 3.80
0.94%/6.23%
 4.10 3.77 6 110
89%
 401.20
Open Contract Detail410.00 / -14.15% 4.40
1.07%/7.12%
 4.70 4.34 23 1,502
88%
 405.60
Open Contract Detail415.00 / -13.10% 5.00
1.20%/8.00%
 5.75 5.25 3 793
86%
 410.00
Open Contract Detail420.00 / -12.05% 5.85
1.39%/9.24%
 6.45 5.95 32 891
84%
 414.15
Open Contract Detail425.00 / -11.01% 6.70
1.58%/10.46%
 7.40 6.70 29 165
82%
 418.30
Open Contract Detail430.00 / -9.96% 7.70
1.79%/11.88%
 8.30 7.50 31 425
80%
 422.30
Open Contract Detail435.00 / -8.91% 8.75
2.01%/13.35%
 9.25 8.92 57 276
78%
 426.25
Open Contract Detail440.00 / -7.86% 9.95
2.26%/15.01%
 10.80 9.92 69 837
76%
 430.05
Open Contract Detail445.00 / -6.82% 11.35
2.55%/16.93%
 12.25 11.23 29 120
73%
 433.65
Open Contract Detail450.00 / -5.77% 12.80
2.84%/18.88%
 13.35 12.92 370 2,084
71%
 437.20
Open Contract Detail455.00 / -4.72% 14.35
3.15%/20.93%
 15.60 14.30 16 835
68%
 440.65
Open Contract Detail460.00 / -3.68% 16.10
3.50%/23.23%
 16.60 16.45 43 614
66%
 443.90
Open Contract Detail465.00 / -2.63% 18.20
3.91%/25.97%
 19.15 18.35 8 336
62%
 446.80
Open Contract Detail470.00 / -1.58% 19.85
4.22%/28.03%
 21.30 20.79 13 979
60%
 450.15
Open Contract Detail475.00 / -0.54% 22.60
4.76%/31.58%
 23.10 23.01 8 791
57%
 452.40
Open Contract Detail480.00 / +0.51% 24.95
5.20%/34.50%
 25.20 25.00 30 1,712
54%
 455.05
Open Contract Detail485.00 / +1.56% 27.45
5.66%/37.56%
 28.15 27.65 52 218
51%
 457.55
Open Contract Detail490.00 / +2.60% 30.15
6.15%/40.83%
 30.85 29.80 22 1,442
47%
 459.85
Open Contract Detail495.00 / +3.65% 32.50
6.57%/43.57%
 34.75 38.31 2 269
45%
 462.50
Open Contract Detail500.00 / +4.70% 35.75
7.15%/47.45%
 38.25 36.50 15 1,331
42%
 464.25
Open Contract Detail505.00 / +5.75% 37.50
7.43%/49.28%
 41.55 43.54 - 125
39%
 467.50
Open Contract Detail510.00 / +6.79% 40.80
8.00%/53.09%
 44.95 47.04 1 380
36%
 469.20
Open Contract Detail515.00 / +7.84% 44.05
8.55%/56.76%
 48.55 49.02 - 27
33%
 470.95
Open Contract Detail520.00 / +8.89% 47.80
9.19%/61.00%
 51.85 47.55 7 571
30%
 472.20
Open Contract Detail525.00 / +9.93% 51.55
9.82%/65.16%
 56.15 57.74 - 28
28%
 473.45
Open Contract Detail530.00 / +10.98% 55.50
10.47%/69.49%
 59.60 56.45 3 456
26%
 474.50
Open Contract Detail535.00 / +12.03% 59.50
11.12%/73.81%
 62.30 70.69 - 15
23%
 475.50
Open Contract Detail540.00 / +13.07% 63.60
11.78%/78.16%
 66.45 62.59 181 727
21%
 476.40
Open Contract Detail545.00 / +14.12% 69.15
12.69%/84.20%
 70.75 72.45 - 18
20%
 475.85
Open Contract Detail550.00 / +15.17% 72.00
13.09%/86.88%
 76.25 74.46 1 722
18%
 478.00
Open Contract Detail555.00 / +16.22% 76.55
13.79%/91.53%
 79.70 88.58 - 26
17%
 478.45
Open Contract Detail560.00 / +17.26% 80.70
14.41%/95.63%
 86.30 82.90 6 478
16%
 479.30
Open Contract Detail565.00 / +18.31% 85.20
15.08%/100.07%
 91.00 94.54 - 4
15%
 479.80
Open Contract Detail570.00 / +19.36% 90.05
15.80%/104.84%
 95.80 99.00 - 241
15%
 479.95
Open Contract Detail575.00 / +20.40% 94.55
16.44%/109.12%
 100.60 78.85 - 1
14%
 480.45
Open Contract Detail580.00 / +21.45% 99.90
17.22%/114.31%
 105.15 98.05 1 120
13%
 480.10
Open Contract Detail585.00 / +22.50% 103.85
17.75%/117.81%
 111.00 103.55 - -
13%
 481.15
Open Contract Detail590.00 / +23.54% 109.30
18.53%/122.94%
 115.20 114.80 330 194
12%
 480.70
Open Contract Detail595.00 / +24.59% 114.25
19.20%/127.43%
 120.20 120.97 - -
12%
 480.75
Open Contract Detail600.00 / +25.64% 118.00
19.67%/130.52%
 126.25 131.60 - 1
12%
 482.00
Open Contract Detail605.00 / +26.69% 124.30
20.55%/136.35%
 130.20 - - -
12%
 480.70
Open Contract Detail610.00 / +27.73% 129.25
21.19%/140.61%
 135.20 134.85 590 83
12%
 480.75
Open Contract Detail615.00 / +28.78% 134.35
21.85%/144.97%
 140.20 - - -
12%
 480.65
Open Contract Detail620.00 / +29.83% 138.00
22.26%/147.71%
 145.75 139.20 41 9
11%
 482.00
Open Contract Detail625.00 / +30.87% 144.40
23.10%/153.33%
 150.20 - - -
11%
 480.60
Open Contract Detail630.00 / +31.92% 149.50
23.73%/157.48%
 155.20 151.65 680 122
11%
 480.50
Open Contract Detail635.00 / +32.97% 154.40
24.31%/161.36%
 160.15 151.95 - -
11%
 480.60
Open Contract Detail640.00 / +34.01% 159.50
24.92%/165.39%
 165.10 163.03 - 1
11%
 480.50
Open Contract Detail645.00 / +35.06% 164.45
25.50%/169.20%
 170.15 172.79 - -
11%
 480.55
Open Contract Detail650.00 / +36.11% 169.50
26.08%/173.06%
 175.20 172.82 - 2
11%
 480.50
Open Contract Detail655.00 / +37.16% 174.40
26.63%/176.70%
 180.10 177.84 - -
11%
 480.60
Open Contract Detail660.00 / +38.20% 179.45
27.19%/180.44%
 185.20 186.63 - -
11%
 480.55
Open Contract Detail665.00 / +39.25% 183.00
27.52%/182.62%
 190.65 188.13 - -
11%
 482.00
Open Contract Detail670.00 / +40.30% 189.40
28.27%/187.60%
 195.15 196.00 - -
10%
 480.60
Open Contract Detail675.00 / +41.34% 194.40
28.80%/191.13%
 200.20 - - -
10%
 480.60
Open Contract Detail680.00 / +42.39% 199.05
29.27%/194.26%
 205.20 - - -
10%
 480.95
Open Contract Detail685.00 / +43.44% 203.80
29.75%/197.44%
 210.30 - - -
10%
 481.20
Open Contract Detail690.00 / +44.48% 209.25
30.33%/201.25%
 215.20 - - -
10%
 480.75
Open Contract Detail695.00 / +45.53% 213.90
30.78%/204.25%
 220.15 - - -
10%
 481.10
Open Contract Detail700.00 / +46.58% 219.25
31.32%/207.86%
 225.20 218.06 - -
10%
 480.75
Open Contract Detail705.00 / +47.63% 224.90
31.90%/211.70%
 229.20 - - -
10%
 480.10
Open Contract Detail710.00 / +48.67% 228.00
32.11%/213.11%
 235.65 226.96 - -
10%
 482.00
Open Contract Detail715.00 / +49.72% 234.45
32.79%/217.61%
 240.20 - - -
10%
 480.55
Open Contract Detail720.00 / +50.77% 238.00
33.06%/219.37%
 246.50 - - -
10%
 482.00
Open Contract Detail725.00 / +51.81% 244.35
33.70%/223.67%
 250.15 - - -
10%
 480.65
Open Contract Detail730.00 / +52.86% 248.00
33.97%/225.45%
 256.65 - - -
10%
 482.00
Open Contract Detail735.00 / +53.91% 253.00
34.42%/228.44%
 261.95 248.40 - -
10%
 482.00
Open Contract Detail740.00 / +54.95% 259.50
35.07%/232.72%
 265.15 253.38 - -
10%
 480.50
Open Contract Detail745.00 / +56.00% 264.60
35.52%/235.70%
 270.15 256.23 - -
10%
 480.40
Open Contract Detail750.00 / +57.05% 268.00
35.73%/237.14%
 275.70 - - -
10%
 482.00
Open Contract Detail755.00 / +58.10% 274.40
36.34%/241.19%
 280.05 - - -
9%
 480.60
Open Contract Detail760.00 / +59.14% 279.45
36.77%/244.02%
 284.25 - - -
9%
 480.55
Open Contract Detail780.00 / +63.33% 299.25
38.37%/254.61%
 305.10 - - -
9%
 480.75
Open Contract Detail800.00 / +67.52% 318.00
39.75%/263.80%
 326.25 - - -
9%
 482.00
Open Contract Detail820.00 / +71.71% 338.75
41.31%/274.15%
 345.30 - - -
9%
 481.25
Open Contract Detail840.00 / +75.89% 358.00
42.62%/282.84%
 366.40 - - -
9%
 482.00
Open Contract Detail860.00 / +80.08% 378.00
43.95%/291.69%
 385.90 - - -
9%
 482.00
Open Contract Detail880.00 / +84.27% 398.00
45.23%/300.14%
 406.65 - - -
9%
 482.00
Open Contract Detail900.00 / +88.46% 419.50
46.61%/309.33%
 423.85 - - -
9%
 480.50
Open Contract Detail920.00 / +92.65% 438.95
47.71%/316.63%
 445.40 - - -
9%
 481.05
Open Contract Detail940.00 / +96.83% 458.00
48.72%/323.35%
 465.55 - - -
9%
 482.00
  = in-the-money
« Back to option month choices

** Represents the hypothetical return generated by the option premium, as a percentage of the strike price, assuming the put option were to expire worthless. The values in this column are grayed out for in-the-money options reflecting the fact that the stock is at high risk to be put to the option seller, whereas the YieldBoost calculation requires the put option to expire worthless and never be exercised.

"Odds" shown are based entirely on technical analysis of the underlying stock, its price history and implied volatility, its current quote data, its current options chain data and associated greeks and implied greeks including delta, gamma, vega, and rho. No fundamental business-level data for the company itself is considered. In other words this value shown is purely based upon observable market data past and present, which is never a guarantee of future price movement and is therefore merely a research tool investors can utilize in combination with other forms of analysis. Market data is inherently error prone, and none of the information presented should be considered to be free of errors or relied upon for any investing decisions. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person.

Featured Slideshows
Seven Options Myths Debunked
High Beta Stocks
Low Beta Stocks
Today's Most Active Call & Put Options of the S&P 500
Binary Options Explained
Top YieldBoost PUTS of the Dow Components
Top YieldBoost CALLS of the Dow Components
Top YieldBoost PUTS of the S&P 500 Components
Top YieldBoost CALLS of the S&P 500 Components
Top YieldBoost PUTS of the Nasdaq 100 Components
Top YieldBoost CALLS of the Nasdaq 100 Components
Top YieldBoost PUTS: Master Limited Partnerships (MLPS)
Top YieldBoost CALLS of the MLPs
Top YieldBoost PUTS: Business Development Companies (BDCs)
Top YieldBoost CALLS of the BDCs
Top YieldBoost PUTS: Real Estate Investment Trusts (REITs)
Top YieldBoost CALLS of the REITs
Top YieldBoost PUTS of the Mortgage REITs
Top YieldBoost CALLS of the Mortgage REITs
Top YieldBoost PUTS of S.A.F.E. Dividend Stocks
Top YieldBoost CALLS of S.A.F.E. Dividend Stocks
Top YieldBoost PUTS of Stocks with Insider Buying
Top YieldBoost CALLS of Stocks with Insider Buying
Top YieldBoost PUTS of Stocks Analysts Like
Top YieldBoost CALLS of Stocks Analysts Like
Top YieldBoost PUTS of Stocks Conducting Buybacks
Top YieldBoost CALLS of Stocks Conducting Buybacks
Top YieldBoost PUTS of Stocks with Recent Secondaries
Top YieldBoost CALLS of Stocks with Recent Secondaries
High Beta Dow Stocks
High Beta S&P 500 Stocks
High Beta Nasdaq 100 Stocks
Low Beta Dow Stocks
Low Beta S&P 500 Stocks
Low Beta Nasdaq 100 Stocks
Top Ten Highest Yielding Preferred Stocks
Dividend Channel's 25 S.A.F.E. Dividend Stocks
Increasing Payments For Decades
10 Cheap Dividend Stocks Under $10
10 Low Priced Dividend Stocks Under $5
Safer than S.A.F.E: Preferreds of Dividend Channel's
S.A.F.E. Dividend Stocks
Top 25 Broker Analyst Picks of the S&P 500
Stock market game
Featured News Links

ADBE Options Chain | www.StockOptionsChannel.com | Copyright © 2012 - 2024, All Rights Reserved

Nothing in Stock Options Channel is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Use and Privacy Policy. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent. Contact Stock Options Channel; Meet Our Editorial Staff.