FREE INVESTMENT ARTICLE:
Protect Your Stock Portfolio in any Market Conditions  » Learn More
Covered Call 2 Strike Option Chain for Adobe Systems Inc. (ADBE)
Thursday, 7/2/2020 4:45:05 PM ET - 20 min. delayed
Look! There's potential to make 4.0% in only 49 days!
JUL    Expiring 7/2/2020  EXPIRED days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
442.5 0.05 1.48 3.13 142 151 0.0% -0.1%
445.0 - 0.34 - 378 461 - -
JUL    Expiring 7/10/2020  7 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
442.5 5.40 6.30 8.44 100 86 1.2% 1.1%
445.0 4.55 4.95 7.25 364 186 1.0% 1.5%
JUL    Expiring 7/17/2020  14 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
442.5 8.40 9.45 11.47 32 36 1.9% 1.8%
445.0 6.60 7.90 10.28 168 708 1.5% 2.0%
JUL    Expiring 7/24/2020  21 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
442.5 10.05 12.75 13.85 14 9 2.3% 2.2%
445.0 9.35 11.10 12.66 28 33 2.2% 2.6%
JUL    Expiring 7/31/2020  28 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
442.5 12.00 15.80 15.87 25 0 2.8% 2.7%
445.0 11.00 13.75 14.68 56 28 2.5% 3.0%
AUG    Expiring 8/7/2020  35 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
442.5 13.95 18.00 17.66 0 2 3.3% 3.1%
445.0 12.70 15.55 16.47 15 6 3.0% 3.4%
AUG    Expiring 8/14/2020  42 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
442.5 15.05 19.30 19.28 0 0 3.5% 3.4%
445.0 13.95 18.10 18.10 50 0 3.3% 3.7%
AUG    Expiring 8/21/2020  49 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
440.0 18.90 21.00 22.00 61 440 4.5% 3.8%
445.0 16.30 19.25 19.59 105 552 3.8% 4.3%
OCT    Expiring 10/16/2020  105 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
440.0 31.00 33.35 31.34 12 776 7.5% 6.8%
445.0 28.05 30.85 28.99 40 512 6.8% 7.3%
JAN    Expiring 1/15/2021  196 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
440.0 44.50 47.45 42.18 16 1302 11.2% 10.4%
445.0 41.90 44.90 39.90 19 42 10.4% 11.0%
JUN    Expiring 6/18/2021  350 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
440.0 59.00 62.05 55.78 2 7 15.4% 14.6%
445.0 56.20 59.70 53.57 0 3 14.5% 15.1%
JAN    Expiring 1/21/2022  567 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
440.0 72.00 77.00 70.47 26 41 19.4% 18.6%
450.0 67.50 72.50 66.28 3 115 18.0% 19.9%

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