Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

ADBE
Adobe Inc.
stock NASDAQ

At Close
May 16, 2025 3:59:30 PM EDT
417.06USD+3.057%(+12.37)5,391,532
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:28:30 AM EDT
414.06USD+2.315%(+9.37)50,128
After-hours
May 16, 2025 4:54:30 PM EDT
415.06USD-0.480%(-2.00)55,982
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for May 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
21,7137,19462631,405


ADBE May 16, 2025 Exp. - Volume by Strike
Puts
Calls

ADBE May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

ADBE May 16, 2025 Exp. - Max Pain @ $370.00

Puts
Calls


ADBE May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700.00 C0.300.00%14203-12ADBE250516C00700000
690.00 C0.28-26.32%14002-18ADBE250516C00690000
680.00 C0.42-62.83%1201-14ADBE250516C00680000
670.00 C0.01-99.67%101003-19ADBE250516C00670000
660.00 C0.72+3,500.00%2402-18ADBE250516C00660000
650.00 C0.01-75.00%2504-04ADBE250516C00650000
645.00 C0.500%2103-07ADBE250516C00645000
640.00 C0.840%1101-21ADBE250516C00640000
635.00 C00%0ADBE250516C00635000
630.00 C0.01-99.46%1304-07ADBE250516C00630000
625.00 C00%0ADBE250516C00625000
620.00 C1.72+32.31%6702-12ADBE250516C00620000
615.00 C00%0ADBE250516C00615000
610.00 C0.03-98.58%2805-12ADBE250516C00610000
605.00 C0.670%1104-09ADBE250516C00605000
600.00 C0.03+200.00%112404-30ADBE250516C00600000
595.00 C00%0ADBE250516C00595000
590.00 C0.05-16.67%48404-11ADBE250516C00590000
585.00 C0.07-36.36%2204-25ADBE250516C00585000
580.00 C0.02-66.67%3905-01ADBE250516C00580000
575.00 C0.050.00%82804-15ADBE250516C00575000
570.00 C0.15-40.00%26004-09ADBE250516C00570000
565.00 C0.11-92.47%3403-13ADBE250516C00565000
560.00 C0.110.00%32803-27ADBE250516C00560000
555.00 C0.27+58.82%12703-19ADBE250516C00555000
550.00 C0.02-87.50%110605-06ADBE250516C00550000
545.00 C0.15-6.25%2504-25ADBE250516C00545000
540.00 C0.15+25.00%53904-03ADBE250516C00540000
535.00 C0.14-30.00%14203-31ADBE250516C00535000
530.00 C0.05-68.75%117404-14ADBE250516C00530000
525.00 C0.02-93.75%1804-10ADBE250516C00525000
520.00 C0.03-25.00%621205-12ADBE250516C00520000
515.00 C0.38-30.91%2603-17ADBE250516C00515000
510.00 C0.05-28.57%3114704-21ADBE250516C00510000
505.00 C0.08+60.00%1404-30ADBE250516C00505000
500.00 C0.010.00%552005-12ADBE250516C00500000
495.00 C0.90+5.88%103103-19ADBE250516C00495000
490.00 C0.010.00%126705-12ADBE250516C00490000
485.00 C0.01-50.00%15605-12ADBE250516C00485000
480.00 C0.07+600.00%122105-13ADBE250516C00480000
475.00 C0.01-90.00%28005-12ADBE250516C00475000
470.00 C0.020.00%417005-06ADBE250516C00470000
465.00 C0.01-75.00%1416305-14ADBE250516C00465000
460.00 C0.03-25.00%1042005-12ADBE250516C00460000
457.50 C00%0ADBE250516C00457500
455.00 C0.13+333.33%113105-14ADBE250516C00455000
452.50 C00%0ADBE250516C00452500
450.00 C0.05+25.00%184105-15ADBE250516C00450000
447.50 C00%0ADBE250516C00447500
445.00 C0.02-50.00%317105-15ADBE250516C00445000
442.50 C00%0ADBE250516C00442500
440.00 C0.03-50.00%656005-15ADBE250516C00440000
437.50 C00%0ADBE250516C00437500
435.00 C0.07-41.67%2619905-14ADBE250516C00435000
432.50 C00%0ADBE250516C00432500
430.00 C0.03-66.67%3547905-15ADBE250516C00430000
427.50 C00%0ADBE250516C00427500
425.00 C0.06-45.45%3424205-15ADBE250516C00425000
422.50 C00%0ADBE250516C00422500
420.00 C0.140.00%2611,35605-15ADBE250516C00420000
417.50 C0.190%545405-15ADBE250516C00417500
415.00 C0.28-12.50%1191,34505-15ADBE250516C00415000
412.50 C0.440%12610805-15ADBE250516C00412500
410.00 C0.76+8.57%70180205-15ADBE250516C00410000
407.50 C1.340%17511705-15ADBE250516C00407500
405.00 C2.19+45.03%1,3811,48505-15ADBE250516C00405000
402.50 C3.75+67.41%36916505-15ADBE250516C00402500
400.00 C5.50+69.23%7381,03005-15ADBE250516C00400000
397.50 C6.21+41.14%7324405-15ADBE250516C00397500
395.00 C9.91+46.81%9256905-15ADBE250516C00395000
392.50 C10.96+31.89%3041705-15ADBE250516C00392500
390.00 C13.10+25.36%651,07305-15ADBE250516C00390000
387.50 C15.69+36.08%741905-15ADBE250516C00387500
385.00 C18.55+34.32%7886805-15ADBE250516C00385000
382.50 C21.65+37.03%29905-15ADBE250516C00382500
380.00 C23.00+16.93%561,51205-15ADBE250516C00380000
377.50 C21.50+8.70%11805-13ADBE250516C00377500
375.00 C28.45+26.73%131,65405-15ADBE250516C00375000
372.50 C26.84+9.78%12405-14ADBE250516C00372500
370.00 C33.20+13.08%3263805-15ADBE250516C00370000
367.50 C34.40+9.94%207705-15ADBE250516C00367500
365.00 C37.09+7.29%1155705-15ADBE250516C00365000
362.50 C33.00+44.74%316705-12ADBE250516C00362500
360.00 C43.35+11.55%204,87705-15ADBE250516C00360000
357.50 C37.56+28.85%21905-12ADBE250516C00357500
355.00 C46.90+5.49%167005-15ADBE250516C00355000
352.50 C51.95+13.48%12805-15ADBE250516C00352500
350.00 C53.38+8.50%41,15605-15ADBE250516C00350000
347.50 C37.20+41.71%41405-09ADBE250516C00347500
345.00 C58.43+15.47%1796805-15ADBE250516C00345000
342.50 C26.65+57.69%413304-25ADBE250516C00342500
340.00 C58.60+1.54%323105-14ADBE250516C00340000
337.50 C26.85+53.43%644304-24ADBE250516C00337500
335.00 C64.00+28.85%25505-13ADBE250516C00335000
332.50 C00%0ADBE250516C00332500
330.00 C32.55+0.93%23404-24ADBE250516C00330000
325.00 C23.95-17.13%32004-21ADBE250516C00325000
320.00 C53.53+49.94%32104-29ADBE250516C00320000
315.00 C44.20-44.33%221104-11ADBE250516C00315000
310.00 C40.70-72.56%1104-07ADBE250516C00310000
305.00 C00%0ADBE250516C00305000
300.00 C94.20+99.15%1905-12ADBE250516C00300000
295.00 C60.430%1104-14ADBE250516C00295000
290.00 C95.89+54.64%1605-07ADBE250516C00290000
285.00 C62.250%1104-07ADBE250516C00285000
280.00 C114.30-0.78%36205-12ADBE250516C00280000
275.00 C00%0ADBE250516C00275000
270.00 C109.30+7.31%1205-01ADBE250516C00270000
265.00 C00%0ADBE250516C00265000
260.00 C00%0ADBE250516C00260000
255.00 C00%0ADBE250516C00255000
250.00 C00%0ADBE250516C00250000
245.00 C148.29+42.85%12305-12ADBE250516C00245000
Puts
StrikePriceChangeVolOILastContract Name
700.00 P00%0ADBE250516P00700000
690.00 P00%0ADBE250516P00690000
680.00 P00%0ADBE250516P00680000
670.00 P00%0ADBE250516P00670000
660.00 P00%0ADBE250516P00660000
650.00 P00%0ADBE250516P00650000
645.00 P00%0ADBE250516P00645000
640.00 P00%0ADBE250516P00640000
635.00 P00%0ADBE250516P00635000
630.00 P00%0ADBE250516P00630000
625.00 P00%0ADBE250516P00625000
620.00 P00%0ADBE250516P00620000
615.00 P00%0ADBE250516P00615000
610.00 P00%0ADBE250516P00610000
605.00 P00%0ADBE250516P00605000
600.00 P164.300%8001-23ADBE250516P00600000
595.00 P00%0ADBE250516P00595000
590.00 P00%0ADBE250516P00590000
585.00 P00%0ADBE250516P00585000
580.00 P00%0ADBE250516P00580000
575.00 P00%0ADBE250516P00575000
570.00 P130.000%3312-20ADBE250516P00570000
565.00 P182.80+4.46%1004-02ADBE250516P00565000
560.00 P129.90+5.92%2101-03ADBE250516P00560000
555.00 P179.520%1003-13ADBE250516P00555000
550.00 P174.50+72.77%1103-13ADBE250516P00550000
545.00 P100.100%1103-04ADBE250516P00545000
540.00 P97.40-10.07%1103-03ADBE250516P00540000
535.00 P00%0ADBE250516P00535000
530.00 P151.95+96.06%15403-13ADBE250516P00530000
525.00 P00%0ADBE250516P00525000
520.00 P143.35+69.08%1103203-13ADBE250516P00520000
515.00 P136.97+13.76%62504-01ADBE250516P00515000
510.00 P130.40+77.66%371403-13ADBE250516P00510000
505.00 P156.65+4.19%1004-16ADBE250516P00505000
500.00 P151.00+4.78%2004-11ADBE250516P00500000
495.00 P109.18+4.22%2203-14ADBE250516P00495000
490.00 P105.68-3.49%101703-14ADBE250516P00490000
485.00 P82.15-4.81%1005-15ADBE250516P00485000
480.00 P81.75-14.73%1005-14ADBE250516P00480000
475.00 P72.28-6.14%3005-15ADBE250516P00475000
470.00 P68.00-4.83%7105-15ADBE250516P00470000
465.00 P60.55-9.51%40305-15ADBE250516P00465000
460.00 P56.10-2.71%8253805-15ADBE250516P00460000
457.50 P00%0ADBE250516P00457500
455.00 P52.36-23.17%8105-15ADBE250516P00455000
452.50 P00%0ADBE250516P00452500
450.00 P48.45-11.26%5171905-15ADBE250516P00450000
447.50 P00%0ADBE250516P00447500
445.00 P43.70-11.90%1601305-15ADBE250516P00445000
442.50 P00%0ADBE250516P00442500
440.00 P35.76-12.99%1,91510605-15ADBE250516P00440000
437.50 P00%0ADBE250516P00437500
435.00 P32.22-18.64%213405-15ADBE250516P00435000
432.50 P00%0ADBE250516P00432500
430.00 P34.60-24.45%479705-12ADBE250516P00430000
427.50 P00%0ADBE250516P00427500
425.00 P40.80+8.11%1026305-09ADBE250516P00425000
422.50 P00%0ADBE250516P00422500
420.00 P21.55-38.25%35005-13ADBE250516P00420000
417.50 P00%0ADBE250516P00417500
415.00 P30.00-8.40%2505-09ADBE250516P00415000
412.50 P00%0ADBE250516P00412500
410.00 P6.05-61.09%218605-15ADBE250516P00410000
407.50 P5.300%933505-15ADBE250516P00407500
405.00 P3.40-56.35%454805-15ADBE250516P00405000
402.50 P1.67-67.88%22610705-15ADBE250516P00402500
400.00 P1.10-70.27%42668005-15ADBE250516P00400000
397.50 P0.50-80.24%20917405-15ADBE250516P00397500
395.00 P0.27-83.13%27845005-15ADBE250516P00395000
392.50 P0.26-77.19%2175105-15ADBE250516P00392500
390.00 P0.12-83.10%1431,35205-15ADBE250516P00390000
387.50 P0.15-70.00%4632905-15ADBE250516P00387500
385.00 P0.07-75.86%23072905-15ADBE250516P00385000
382.50 P0.16-36.00%110005-15ADBE250516P00382500
380.00 P0.07-53.33%631,69705-15ADBE250516P00380000
377.50 P0.13-51.85%314105-14ADBE250516P00377500
375.00 P0.08-33.33%3461605-15ADBE250516P00375000
372.50 P0.05-58.33%749105-15ADBE250516P00372500
370.00 P0.05-37.50%132,48205-15ADBE250516P00370000
367.50 P0.14-41.67%79405-13ADBE250516P00367500
365.00 P0.05-28.57%441,59205-15ADBE250516P00365000
362.50 P0.10-50.00%19005-13ADBE250516P00362500
360.00 P0.05-44.44%304,01005-15ADBE250516P00360000
357.50 P0.09-62.50%58005-13ADBE250516P00357500
355.00 P0.07-12.50%3581005-15ADBE250516P00355000
352.50 P0.11-71.79%104305-13ADBE250516P00352500
350.00 P0.05-50.00%123,30605-14ADBE250516P00350000
347.50 P0.33-38.89%17805-12ADBE250516P00347500
345.00 P0.01-92.86%181,09005-15ADBE250516P00345000
342.50 P0.06-80.00%3215405-12ADBE250516P00342500
340.00 P0.09+80.00%11,54505-15ADBE250516P00340000
337.50 P0.66-55.70%41605-02ADBE250516P00337500
335.00 P0.15+650.00%13,31305-15ADBE250516P00335000
332.50 P0.10-66.67%152205-08ADBE250516P00332500
330.00 P0.12-7.69%134405-15ADBE250516P00330000
325.00 P0.02-33.33%176205-14ADBE250516P00325000
320.00 P0.01-95.45%144005-15ADBE250516P00320000
315.00 P0.16+433.33%130105-15ADBE250516P00315000
310.00 P0.02-87.50%165905-12ADBE250516P00310000
305.00 P0.20-60.78%165305-08ADBE250516P00305000
300.00 P0.02-80.00%147305-14ADBE250516P00300000
295.00 P0.15+400.00%144905-15ADBE250516P00295000
290.00 P0.06-25.00%115705-15ADBE250516P00290000
285.00 P0.10+150.00%14905-15ADBE250516P00285000
280.00 P0.01-93.75%3110905-15ADBE250516P00280000
275.00 P0.19+216.67%12405-13ADBE250516P00275000
270.00 P0.11-66.67%126005-13ADBE250516P00270000
265.00 P0.18-92.14%17205-13ADBE250516P00265000
260.00 P0.11-63.33%1205-13ADBE250516P00260000
255.00 P0.900%1104-08ADBE250516P00255000
250.00 P0.13-51.85%3705-14ADBE250516P00250000
245.00 P0.16+6.67%12705-15ADBE250516P00245000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC