FREE INVESTMENT ARTICLE:
3 Almost Bulletproof Option Trading Strategies  » Learn More
Covered Call 2 Strike Option Chain for Adobe Systems Inc. (ADBE)
Friday, 1/24/2020 4:45:44 PM ET - 20 min. delayed
Look! There's potential to make 3.0% in only 41 days!
JAN    Expiring 1/24/2020  EXPIRED days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
350.0 0.11 1.84 1.89 285 442 0.0% -0.4%
352.5 - 0.03 - 392 699 - -
JAN    Expiring 1/31/2020  6 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
350.0 4.75 5.00 3.58 164 475 1.4% 1.0%
352.5 3.45 3.65 2.31 176 356 1.0% 1.3%
FEB    Expiring 2/7/2020  13 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
350.0 6.70 6.90 4.78 48 172 1.9% 1.5%
352.5 5.35 5.50 3.51 57 154 1.5% 1.9%
FEB    Expiring 2/14/2020  20 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
350.0 8.15 8.35 5.71 11 69 2.4% 2.0%
352.5 6.75 7.00 4.44 4 72 2.0% 2.3%
FEB    Expiring 2/21/2020  27 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
350.0 9.00 9.35 6.50 95 852 2.6% 2.2%
352.5 7.70 7.95 5.24 194 185 2.2% 2.6%
FEB    Expiring 2/28/2020  34 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
350.0 10.15 10.55 7.21 4 81 3.0% 2.6%
352.5 8.80 9.15 5.94 16 56 2.6% 2.9%
MAR    Expiring 3/6/2020  41 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
350.0 11.40 12.30 7.86 1 1 3.4% 3.0%
352.5 10.05 10.95 6.59 4 0 2.9% 3.3%
MAR    Expiring 3/20/2020  55 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
350.0 14.95 15.25 9.01 41 299 4.4% 4.0%
355.0 12.35 12.65 6.60 71 203 3.6% 4.7%
APR    Expiring 4/17/2020  83 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
350.0 17.40 17.90 10.99 34 629 5.2% 4.8%
355.0 14.80 15.25 8.55 66 374 4.4% 5.5%
JUN    Expiring 6/19/2020  146 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
350.0 23.75 24.30 14.56 22 687 7.2% 6.8%
360.0 18.80 19.20 9.94 12 386 5.7% 8.2%
JUL    Expiring 7/17/2020  174 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
350.0 25.85 26.35 15.92 10 166 7.9% 7.5%
355.0 23.20 24.25 13.46 8 18 7.1% 8.2%
JAN    Expiring 1/15/2021  356 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
350.0 39.80 41.40 23.18 73 581 12.8% 12.3%
360.0 34.85 36.20 18.40 22 540 11.0% 13.7%
JAN    Expiring 1/21/2022  727 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
350.0 59.40 62.20 34.26 14 93 20.3% 19.9%
360.0 54.65 57.25 29.42 9 42 18.4% 21.3%

14 DAY FREE TRIAL!

No credit card required · Easy tutorials to get started · Free Coaching Sessions

Start My Trial Now
Important: Your Password will be sent to you via email. Please make sure that your email is correct.
Option Chain ADBE Quote - Option Quotes for ADBE - OptionChain for ADBE
Copyright © 2020 - PowerOptions® and SmartSearchXL® are registered trademarks of Power Financial Group, Inc.
Contact PowerOptions: (302) 992-7971 & support@poweropt.com
US Patents: 6,049,783, 7,165,042, 7,797,215, 8,200,569, 8,301,535, 8,595,123, 8,630,937

PRODUCTS | SUBSCRIPTION | ABOUT US | OPTIONS INVESTMENT COURSES | BLOG | STORE | PRIVACY | SITEMAP | LOGON
Follow Us On: Watch PowerOptions on YouTube Follow PowerOptions on FaceBook Follow PowerOptions on LinkedIN