$382.50
-1.03-0.27%
프리마켓: 6:38 PM EDT
Comments
Loading...
Adobe (NASDAQ:ADBE) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Adobe의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Adobe에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price76.44Mar 31, 2025
Change
00%
Bid82.45
Ask84.95
volume0
Intrest0
Strike
300
300
Last Price0.1Mar 31, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest39
Last Price-
Change
-
Bid78.2
Ask79.9
volume0
Intrest0
Strike
305
305
Last Price0.17Mar 26, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price-
Change
-
Bid72.45
Ask75
volume0
Intrest0
Strike
310
310
Last Price0.13Mar 25, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest1
Last Price-
Change
-
Bid67.45
Ask70.15
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid62.45
Ask65.15
volume0
Intrest0
Strike
320
320
Last Price0.82Mar 14, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest1
Last Price66.41Mar 20, 2025
Change
00%
Bid57.45
Ask60.2
volume0
Intrest0
Strike
325
325
Last Price1.11Mar 13, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest5
Last Price-
Change
-
Bid54.95
Ask57.55
volume0
Intrest0
Strike
327.5
327.5
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Last Price-
Change
-
Bid52.45
Ask55.05
volume0
Intrest0
Strike
330
330
Last Price0.12Mar 31, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest30
Last Price-
Change
-
Bid49.95
Ask52.6
volume0
Intrest0
Strike
332.5
332.5
Last Price-
Change
-
Bid0.01
Ask0.26
volume0
Intrest0
Last Price-
Change
-
Bid47.45
Ask50.1
volume0
Intrest0
Strike
335
335
Last Price0.43Mar 24, 2025
Change
00%
Bid0.01
Ask0.2
volume0
Intrest14
Last Price40.95Mar 31, 2025
Change
00%
Bid45.75
Ask47.6
volume0
Intrest10
Strike
337.5
337.5
Last Price-
Change
-
Bid0.02
Ask0.29
volume0
Intrest0
Last Price-
Change
-
Bid43.2
Ask45.25
volume0
Intrest0
Strike
340
340
Last Price0.25Mar 31, 2025
Change
00%
Bid0.04
Ask0.3
volume0
Intrest138
Last Price-
Change
-
Bid39.95
Ask42.8
volume0
Intrest0
Strike
342.5
342.5
Last Price0.47Mar 31, 2025
Change
00%
Bid0.04
Ask0.43
volume0
Intrest2
Last Price-
Change
-
Bid38.3
Ask40.3
volume0
Intrest0
Strike
345
345
Last Price0.38Mar 31, 2025
Change
00%
Bid0.06
Ask0.49
volume0
Intrest12
Last Price-
Change
-
Bid35.75
Ask37.85
volume0
Intrest0
Strike
347.5
347.5
Last Price0.66Mar 31, 2025
Change
00%
Bid0.03
Ask0.58
volume0
Intrest116
Last Price36.97Mar 28, 2025
Change
00%
Bid32.55
Ask35.35
volume0
Intrest12
Strike
350
350
Last Price0.25Mar 31, 2025
Change
00%
Bid0.17
Ask0.35
volume0
Intrest271
Last Price-
Change
-
Bid30.8
Ask32.95
volume0
Intrest0
Strike
352.5
352.5
Last Price0.3Mar 31, 2025
Change
00%
Bid0.12
Ask0.79
volume0
Intrest2
Last Price-
Change
-
Bid27.65
Ask30.45
volume0
Intrest0
Strike
355
355
Last Price0.35Mar 31, 2025
Change
00%
Bid0.2
Ask0.57
volume0
Intrest28
Last Price-
Change
-
Bid26.25
Ask28.1
volume0
Intrest0
Strike
357.5
357.5
Last Price0.5Mar 31, 2025
Change
00%
Bid0.42
Ask0.47
volume0
Intrest111
Last Price20.3Mar 31, 2025
Change
00%
Bid22.8
Ask25.3
volume0
Intrest7
Strike
360
360
Last Price0.63Mar 31, 2025
Change
00%
Bid0.54
Ask0.6
volume0
Intrest326
Last Price-
Change
-
Bid20.95
Ask23.45
volume0
Intrest0
Strike
362.5
362.5
Last Price0.68Mar 31, 2025
Change
00%
Bid0.69
Ask0.76
volume0
Intrest118
Last Price14.5Mar 31, 2025
Change
00%
Bid19.35
Ask20.2
volume0
Intrest4
Strike
365
365
Last Price0.97Mar 31, 2025
Change
00%
Bid0.89
Ask0.97
volume0
Intrest136
Last Price-
Change
-
Bid16.5
Ask18
volume0
Intrest0
Strike
367.5
367.5
Last Price1.12Mar 31, 2025
Change
00%
Bid1.15
Ask1.24
volume0
Intrest188
Last Price13.55Mar 31, 2025
Change
00%
Bid14.4
Ask15.8
volume0
Intrest93
Strike
370
370
Last Price1.44Mar 31, 2025
Change
00%
Bid1.48
Ask1.58
volume0
Intrest234
Last Price12Mar 31, 2025
Change
00%
Bid12.95
Ask13.45
volume0
Intrest0
Strike
372.5
372.5
Last Price1.93Mar 31, 2025
Change
00%
Bid1.9
Ask2.02
volume0
Intrest62
Last Price11.5Mar 31, 2025
Change
00%
Bid11.05
Ask11.55
volume0
Intrest114
Strike
375
375
Last Price2.61Mar 31, 2025
Change
00%
Bid2.42
Ask2.57
volume0
Intrest276
Last Price9.64Mar 31, 2025
Change
00%
Bid9.2
Ask9.6
volume0
Intrest2
Strike
377.5
377.5
Last Price3.35Mar 31, 2025
Change
00%
Bid3.05
Ask3.3
volume0
Intrest85
Last Price7.74Mar 31, 2025
Change
00%
Bid7.55
Ask7.9
volume0
Intrest32
Strike
380
380
Last Price4.32Mar 31, 2025
Change
00%
Bid3.85
Ask4.15
volume0
Intrest332
Last Price6.61Mar 31, 2025
Change
00%
Bid6.1
Ask6.45
volume0
Intrest3
Strike
382.5
382.5
Last Price5Mar 31, 2025
Change
00%
Bid4.8
Ask5.1
volume0
Intrest247
Last Price5.25Mar 31, 2025
Change
00%
Bid4.8
Ask5.05
volume0
Intrest211
Strike
385
385
Last Price6.15Mar 31, 2025
Change
00%
Bid6
Ask6.3
volume0
Intrest240
Last Price3.54Mar 31, 2025
Change
00%
Bid3.65
Ask3.9
volume0
Intrest53
Strike
387.5
387.5
Last Price7.4Mar 31, 2025
Change
00%
Bid7.35
Ask7.7
volume0
Intrest128
Last Price3.04Mar 31, 2025
Change
00%
Bid2.71
Ask2.89
volume0
Intrest204
Strike
390
390
Last Price8.5Mar 31, 2025
Change
00%
Bid8.85
Ask9.25
volume0
Intrest242
Last Price2.21Mar 31, 2025
Change
00%
Bid1.95
Ask2.1
volume0
Intrest37
Strike
392.5
392.5
Last Price11.5Mar 31, 2025
Change
00%
Bid10.6
Ask11.05
volume0
Intrest177
Last Price1.36Mar 31, 2025
Change
00%
Bid1.38
Ask1.49
volume0
Intrest180
Strike
395
395
Last Price12.55Mar 31, 2025
Change
00%
Bid12.35
Ask13.85
volume0
Intrest193
Last Price0.98Mar 31, 2025
Change
00%
Bid0.94
Ask1.04
volume0
Intrest101
Strike
397.5
397.5
Last Price20.18Mar 31, 2025
Change
00%
Bid14.4
Ask15.65
volume0
Intrest88
Last Price0.7Mar 31, 2025
Change
00%
Bid0.63
Ask0.7
volume0
Intrest446
Strike
400
400
Last Price16.57Mar 31, 2025
Change
00%
Bid16.35
Ask17.75
volume0
Intrest296
Last Price0.5Mar 31, 2025
Change
00%
Bid0.41
Ask0.47
volume0
Intrest116
Strike
402.5
402.5
Last Price17.23Mar 28, 2025
Change
00%
Bid18.35
Ask20.55
volume0
Intrest139
Last Price0.3Mar 31, 2025
Change
00%
Bid0.28
Ask0.32
volume0
Intrest828
Strike
405
405
Last Price22.9Mar 31, 2025
Change
00%
Bid20.7
Ask23.05
volume0
Intrest64
Last Price0.24Mar 31, 2025
Change
00%
Bid0.1
Ask0.24
volume0
Intrest70
Strike
407.5
407.5
Last Price16.75Mar 28, 2025
Change
00%
Bid22.85
Ask24.65
volume0
Intrest1
Last Price0.17Mar 31, 2025
Change
00%
Bid0.1
Ask0.18
volume0
Intrest345
Strike
410
410
Last Price27.65Mar 31, 2025
Change
00%
Bid25.5
Ask28.1
volume0
Intrest77
Last Price0.11Mar 31, 2025
Change
00%
Bid0.05
Ask0.18
volume0
Intrest102
Strike
412.5
412.5
Last Price15.15Mar 26, 2025
Change
00%
Bid27.7
Ask29.75
volume0
Intrest1
Last Price0.09Mar 31, 2025
Change
00%
Bid0.08
Ask0.19
volume0
Intrest232
Strike
415
415
Last Price17.61Mar 27, 2025
Change
00%
Bid30.1
Ask33
volume0
Intrest30
Last Price0.06Mar 31, 2025
Change
00%
Bid0.03
Ask0.16
volume0
Intrest150
Strike
417.5
417.5
Last Price18.55Mar 27, 2025
Change
00%
Bid32.6
Ask35.05
volume0
Intrest1
Last Price0.03Mar 31, 2025
Change
00%
Bid0.03
Ask0.08
volume0
Intrest549
Strike
420
420
Last Price34.5Mar 28, 2025
Change
00%
Bid35.2
Ask37.25
volume0
Intrest23
Last Price0.05Mar 31, 2025
Change
00%
Bid0.02
Ask0.18
volume0
Intrest144
Strike
422.5
422.5
Last Price27.9Mar 24, 2025
Change
00%
Bid37.55
Ask39.75
volume0
Intrest0
Last Price0.1Mar 31, 2025
Change
00%
Bid0.01
Ask0.17
volume0
Intrest219
Strike
425
425
Last Price47.33Mar 31, 2025
Change
00%
Bid40.15
Ask43.05
volume0
Intrest1
Last Price0.15Mar 28, 2025
Change
00%
Bid0.01
Ask0.24
volume0
Intrest19
Strike
427.5
427.5
Last Price-
Change
-
Bid42.65
Ask44.75
volume0
Intrest0
Last Price0.04Mar 31, 2025
Change
00%
Bid0.01
Ask0.12
volume0
Intrest126
Strike
430
430
Last Price42.62Mar 28, 2025
Change
00%
Bid45.05
Ask47.45
volume0
Intrest0
Last Price0.08Mar 28, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest9
Strike
432.5
432.5
Last Price-
Change
-
Bid47.55
Ask50.55
volume0
Intrest0
Last Price0.03Mar 31, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest169
Strike
435
435
Last Price49.51Mar 21, 2025
Change
00%
Bid50.1
Ask52.45
volume0
Intrest1
Last Price0.12Mar 24, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest1
Strike
437.5
437.5
Last Price-
Change
-
Bid52.6
Ask54.75
volume0
Intrest0
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest133
Strike
440
440
Last Price56.14Mar 28, 2025
Change
00%
Bid55.05
Ask57.25
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
442.5
442.5
Last Price-
Change
-
Bid57.6
Ask60.45
volume0
Intrest0
Last Price0.16Mar 28, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest289
Strike
445
445
Last Price61.15Mar 28, 2025
Change
00%
Bid60.15
Ask62.25
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest0
Strike
447.5
447.5
Last Price-
Change
-
Bid62.55
Ask64.75
volume0
Intrest0
Last Price0.03Mar 31, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest96
Strike
450
450
Last Price60.02Mar 20, 2025
Change
00%
Bid65.05
Ask67.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
452.5
452.5
Last Price-
Change
-
Bid67.55
Ask70.55
volume0
Intrest0
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest16
Strike
455
455
Last Price28.87Feb 24, 2025
Change
00%
Bid70.1
Ask72.25
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest24
Strike
460
460
Last Price71.85Mar 19, 2025
Change
00%
Bid75.05
Ask77.9
volume0
Intrest0
Last Price0.02Mar 27, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest48
Strike
465
465
Last Price-
Change
-
Bid80.05
Ask82.25
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest8
Strike
470
470
Last Price80.4Mar 13, 2025
Change
00%
Bid85.05
Ask87.85
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest59
Strike
475
475
Last Price46.2Feb 28, 2025
Change
00%
Bid90.1
Ask93.05
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest63
Strike
480
480
Last Price-
Change
-
Bid95.05
Ask97.85
volume0
Intrest0
Last Price0.17Mar 18, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest10
Strike
485
485
Last Price97.55Mar 28, 2025
Change
00%
Bid100.05
Ask102.85
volume0
Intrest0
Last Price0.08Mar 25, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest27
Strike
490
490
Last Price50.78Mar 03, 2025
Change
00%
Bid105.05
Ask108
volume0
Intrest0
Last Price0.15Mar 18, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest41
Strike
495
495
Last Price54.46Mar 05, 2025
Change
00%
Bid110.05
Ask113
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest62
Strike
500
500
Last Price120.3Mar 13, 2025
Change
00%
Bid115.05
Ask118
volume0
Intrest0
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest47
Strike
505
505
Last Price110.6Mar 24, 2025
Change
00%
Bid120.05
Ask123
volume0
Intrest0
Last Price0.17Mar 13, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest37
Strike
510
510
Last Price-
Change
-
Bid125.1
Ask127.95
volume0
Intrest0
Last Price0.16Mar 13, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest19
Strike
515
515
Last Price-
Change
-
Bid130.1
Ask132.95
volume0
Intrest0
Last Price0.32Mar 13, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest15
Strike
520
520
Last Price-
Change
-
Bid135.1
Ask137.95
volume0
Intrest0
Last Price0.1Mar 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest19
Strike
525
525
Last Price80.4Mar 06, 2025
Change
00%
Bid140.1
Ask142.95
volume0
Intrest0
Last Price0.15Mar 13, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest12
Strike
530
530
Last Price-
Change
-
Bid145.1
Ask147.95
volume0
Intrest0
Last Price0.05Mar 27, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest18
Strike
535
535
Last Price-
Change
-
Bid150.1
Ask152.95
volume0
Intrest0
Last Price0.42Mar 19, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest61
Strike
540
540
Last Price98.82Mar 10, 2025
Change
00%
Bid155.1
Ask157.95
volume0
Intrest0
Last Price0.11Mar 19, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest13
Strike
545
545
Last Price107.58Mar 10, 2025
Change
00%
Bid160.1
Ask162.95
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest7
Strike
550
550
Last Price169.4Mar 13, 2025
Change
00%
Bid165.1
Ask167.95
volume0
Intrest0
Last Price0.83Mar 11, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest22
Strike
555
555
Last Price177.2Mar 13, 2025
Change
00%
Bid170.1
Ask172.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Strike
560
560
Last Price181.12Mar 13, 2025
Change
00%
Bid175.1
Ask177.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Strike
565
565
Last Price128.4Mar 10, 2025
Change
00%
Bid180.1
Ask182.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Strike
570
570
Last Price191.12Mar 13, 2025
Change
00%
Bid185.1
Ask187.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Strike
575
575
Last Price199.46Mar 13, 2025
Change
00%
Bid190.1
Ask192.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Strike
580
580
Last Price200.97Mar 13, 2025
Change
00%
Bid195.3
Ask197.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
585
585
Last Price209.48Mar 13, 2025
Change
00%
Bid200.1
Ask202.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid205.1
Ask207.9
volume0
Intrest0
Last Price0.13Mar 14, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest1
Strike
595
595
Last Price-
Change
-
Bid210.1
Ask212.9
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest110
Strike
600
600
Last Price-
Change
-
Bid215.25
Ask217.75
volume0
Intrest0
Last Price0.05Mar 14, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest2
Strike
605
605
Last Price-
Change
-
Bid220.1
Ask222.9
volume0
Intrest0
Last Price0.05Mar 14, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest2
Strike
610
610
Last Price-
Change
-
Bid225.1
Ask227.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Strike
615
615
Last Price-
Change
-
Bid230.1
Ask232.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Strike
620
620
Last Price-
Change
-
Bid235.4
Ask237.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid245.1
Ask247.85
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved