FREE INVESTMENT ARTICLE:
Protect Your Stock Portfolio in any Market Conditions  » Learn More
Covered Call 2 Strike Option Chain for Adobe Systems Inc. (ADBE)
Friday, 1/22/2021 8:00 PM ET - 20 min. delayed
Look! There's potential to make 4.6% in only 53 days!
JAN    Expiring 1/22/2021  EXPIRED days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
470.0 0.80 2.95 3.95 494 788 0.2% -0.3%
472.5 0.04 0.61 2.52 390 370 0.0% 0.0%
JAN    Expiring 1/29/2021  4 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
470.0 7.95 8.25 8.02 161 448 1.7% 1.2%
472.5 6.65 6.90 6.72 613 143 1.4% 1.4%
FEB    Expiring 2/5/2021  11 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
470.0 11.45 11.80 10.80 11 96 2.5% 2.0%
472.5 10.15 10.45 9.52 77 37 2.2% 2.2%
FEB    Expiring 2/12/2021  18 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
470.0 14.05 14.45 12.93 3 172 3.1% 2.5%
472.5 12.80 13.10 11.67 17 53 2.8% 2.8%
FEB    Expiring 2/19/2021  25 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
470.0 15.95 16.30 14.73 109 795 3.5% 3.0%
472.5 14.60 15.25 13.48 63 71 3.2% 3.2%
FEB    Expiring 2/26/2021  32 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
470.0 18.00 18.75 16.32 7 87 4.0% 3.4%
472.5 16.70 17.45 15.08 14 42 3.7% 3.7%
MAR    Expiring 3/5/2021  39 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
470.0 19.95 20.70 17.76 0 0 4.4% 3.9%
472.5 18.65 19.45 16.52 20 2 4.1% 4.1%
MAR    Expiring 3/19/2021  53 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
470.0 23.45 24.30 20.31 58 399 5.2% 4.7%
475.0 21.25 21.75 17.91 139 1502 4.7% 5.3%
APR    Expiring 4/16/2021  81 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
470.0 30.85 31.65 24.59 7 171 7.0% 6.4%
475.0 28.65 29.15 22.21 1049 362 6.5% 7.0%
JUN    Expiring 6/18/2021  144 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
470.0 41.00 42.35 32.13 17 189 9.5% 8.9%
475.0 38.80 39.90 29.79 33 187 8.9% 9.5%
JUL    Expiring 7/16/2021  172 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
470.0 44.85 46.20 34.95 6 51 10.5% 9.9%
475.0 42.60 43.50 32.62 15 50 9.9% 10.5%
JAN    Expiring 1/21/2022  361 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
470.0 66.00 67.80 49.84 11 541 16.2% 15.6%
480.0 59.50 63.45 45.42 8 779 14.4% 16.2%
JAN    Expiring 1/20/2023  725 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
470.0 91.50 98.35 69.88 4 85 24.0% 23.4%
475.0 86.65 93.40 67.74 0 49 22.5% 23.1%

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 © 2021 - 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