FREE INVESTMENT ARTICLE:
Protect Your Stock Portfolio in any Market Conditions  » Learn More
Covered Call 2 Strike Option Chain for Adobe Systems Inc. (ADBE)
Tuesday, 4/20/2021 4:07 PM ET - 20 min. delayed
Look! There's potential to make 3.2% in only 38 days!
APR    Expiring 4/23/2021  3 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
512.5 5.50 6.50 6.55 64 66 1.1% 0.7%
515.0 4.30 5.05 5.26 143 163 0.8% 1.0%
APR    Expiring 4/30/2021  10 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
512.5 9.05 10.40 11.09 109 31 1.8% 1.4%
515.0 7.85 8.50 9.83 50 105 1.5% 1.7%
MAY    Expiring 5/7/2021  17 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
512.5 11.35 13.00 14.14 0 7 2.3% 1.9%
515.0 10.25 11.60 12.90 12 245 2.0% 2.1%
MAY    Expiring 5/14/2021  24 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
512.5 13.05 15.30 16.61 2 46 2.6% 2.2%
515.0 11.70 14.00 15.38 1 21 2.3% 2.4%
MAY    Expiring 5/21/2021  31 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
512.5 16.00 16.55 18.74 36 0 3.2% 2.8%
515.0 14.70 15.40 17.52 54 386 2.9% 3.1%
MAY    Expiring 5/28/2021  38 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
512.5 17.30 18.25 20.64 0 3 3.5% 3.1%
515.0 15.75 16.85 19.43 2 43 3.2% 3.3%
JUN    Expiring 6/18/2021  59 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
510.0 25.10 25.65 26.72 12 986 5.1% 4.2%
515.0 22.55 23.00 24.27 17 1688 4.6% 4.7%
JUL    Expiring 7/16/2021  87 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
510.0 29.50 30.10 31.94 8 190 6.1% 5.2%
515.0 26.85 27.65 29.53 3 1300 5.5% 5.6%
AUG    Expiring 8/20/2021  122 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
510.0 34.40 35.55 37.38 3 5 7.2% 6.2%
520.0 29.85 30.45 32.75 20 26 6.2% 7.3%
OCT    Expiring 10/15/2021  178 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
510.0 42.75 43.90 44.66 0 33 9.1% 8.1%
515.0 40.10 41.55 42.33 25 25 8.5% 8.6%
JAN    Expiring 1/21/2022  276 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
500.0 57.20 63.50 59.78 8 1074 12.5% 9.3%
520.0 45.85 53.55 50.54 19 1430 9.8% 11.0%
JUN    Expiring 6/17/2022  423 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
510.0 66.30 71.75 67.48 0 1 14.8% 13.8%
520.0 61.40 68.00 63.12 0 26 13.6% 14.8%
JAN    Expiring 1/20/2023  640 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
510.0 82.80 89.70 82.33 0 52 19.2% 18.2%
515.0 80.40 87.30 80.20 0 61 18.5% 18.6%

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