Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 23, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,54155793,770


ADBE May 23, 2025 Exp. - Volume by Strike
Puts
Calls

ADBE May 23, 2025 Exp. - Open Interest by Strike

Puts
Calls

ADBE May 23, 2025 Exp. - Max Pain @ $390.00

Puts
Calls


ADBE May 23, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
560.00 C00%0ADBE250523C00560000
555.00 C00%0ADBE250523C00555000
550.00 C00%0ADBE250523C00550000
545.00 C00%0ADBE250523C00545000
540.00 C00%0ADBE250523C00540000
535.00 C00%0ADBE250523C00535000
530.00 C00%0ADBE250523C00530000
525.00 C00%0ADBE250523C00525000
520.00 C00%0ADBE250523C00520000
515.00 C00%0ADBE250523C00515000
510.00 C00%0ADBE250523C00510000
505.00 C00%0ADBE250523C00505000
500.00 C0.010%212105-13ADBE250523C00500000
495.00 C00%0ADBE250523C00495000
490.00 C00%0ADBE250523C00490000
485.00 C0.010%1104-28ADBE250523C00485000
480.00 C00%0ADBE250523C00480000
475.00 C00%0ADBE250523C00475000
470.00 C00%0ADBE250523C00470000
465.00 C00%0ADBE250523C00465000
460.00 C00%0ADBE250523C00460000
457.50 C00%0ADBE250523C00457500
455.00 C0.080%2205-14ADBE250523C00455000
452.50 C00%0ADBE250523C00452500
450.00 C0.14-12.50%13005-15ADBE250523C00450000
447.50 C00%0ADBE250523C00447500
445.00 C0.13+8.33%1405-15ADBE250523C00445000
442.50 C00%0ADBE250523C00442500
440.00 C0.19+90.00%2605-13ADBE250523C00440000
437.50 C0.220%222205-15ADBE250523C00437500
435.00 C0.28+12.00%221705-15ADBE250523C00435000
432.50 C0.380%1105-15ADBE250523C00432500
430.00 C0.48+17.07%311105-15ADBE250523C00430000
427.50 C0.660%817605-15ADBE250523C00427500
425.00 C0.82+36.67%687605-15ADBE250523C00425000
422.50 C0.900%12505-15ADBE250523C00422500
420.00 C1.40+29.63%19517605-15ADBE250523C00420000
417.50 C1.850%16905-15ADBE250523C00417500
415.00 C2.36+37.21%13859305-15ADBE250523C00415000
412.50 C2.910%7605-15ADBE250523C00412500
410.00 C3.90+41.30%54561005-15ADBE250523C00410000
407.50 C4.500%221105-15ADBE250523C00407500
405.00 C5.25+16.67%15017505-15ADBE250523C00405000
402.50 C7.40+33.33%7113805-15ADBE250523C00402500
400.00 C8.14+20.59%12026305-15ADBE250523C00400000
397.50 C10.35+37.63%1617105-15ADBE250523C00397500
395.00 C11.30+27.68%624405-15ADBE250523C00395000
392.50 C13.54+33.14%110905-15ADBE250523C00392500
390.00 C16.90+41.42%65005-15ADBE250523C00390000
387.50 C13.50+10.20%74605-13ADBE250523C00387500
385.00 C20.59+31.57%216305-15ADBE250523C00385000
382.50 C9.30-24.39%2586905-09ADBE250523C00382500
380.00 C25.39+24.16%178905-15ADBE250523C00380000
377.50 C27.20+23.75%51905-15ADBE250523C00377500
375.00 C30.94+21.81%25605-15ADBE250523C00375000
372.50 C29.85+14.15%12605-15ADBE250523C00372500
370.00 C34.06+14.03%76005-15ADBE250523C00370000
367.50 C29.42+43.86%1105-12ADBE250523C00367500
365.00 C39.06+30.20%14205-15ADBE250523C00365000
362.50 C37.03+11.54%1105-13ADBE250523C00362500
360.00 C43.95+11.52%2244705-15ADBE250523C00360000
357.50 C00%0ADBE250523C00357500
355.00 C44.35+5.75%22805-14ADBE250523C00355000
352.50 C00%0ADBE250523C00352500
350.00 C54.30+20.13%42205-15ADBE250523C00350000
347.50 C00%0ADBE250523C00347500
345.00 C27.20+83.16%8604-25ADBE250523C00345000
342.50 C00%0ADBE250523C00342500
340.00 C42.75+31.22%2805-02ADBE250523C00340000
335.00 C37.70+4.43%2504-28ADBE250523C00335000
330.00 C54.53+11.33%53505-06ADBE250523C00330000
325.00 C40.00-4.99%1304-23ADBE250523C00325000
320.00 C48.090%5504-28ADBE250523C00320000
315.00 C00%0ADBE250523C00315000
310.00 C00%0ADBE250523C00310000
305.00 C00%0ADBE250523C00305000
300.00 C00%0ADBE250523C00300000
295.00 C00%0ADBE250523C00295000
290.00 C00%0ADBE250523C00290000
285.00 C00%0ADBE250523C00285000
280.00 C114.600%363605-12ADBE250523C00280000
275.00 C00%0ADBE250523C00275000
270.00 C92.090%4404-24ADBE250523C00270000
265.00 C00%0ADBE250523C00265000
260.00 C00%0ADBE250523C00260000
255.00 C00%0ADBE250523C00255000
250.00 C00%0ADBE250523C00250000
245.00 C00%0ADBE250523C00245000
Puts
StrikePriceChangeVolOILastContract Name
560.00 P00%0ADBE250523P00560000
555.00 P00%0ADBE250523P00555000
550.00 P00%0ADBE250523P00550000
545.00 P00%0ADBE250523P00545000
540.00 P00%0ADBE250523P00540000
535.00 P00%0ADBE250523P00535000
530.00 P00%0ADBE250523P00530000
525.00 P00%0ADBE250523P00525000
520.00 P00%0ADBE250523P00520000
515.00 P00%0ADBE250523P00515000
510.00 P00%0ADBE250523P00510000
505.00 P123.40-1.87%2005-02ADBE250523P00505000
500.00 P155.00+4.38%1004-16ADBE250523P00500000
495.00 P00%0ADBE250523P00495000
490.00 P00%0ADBE250523P00490000
485.00 P00%0ADBE250523P00485000
480.00 P00%0ADBE250523P00480000
475.00 P00%0ADBE250523P00475000
470.00 P00%0ADBE250523P00470000
465.00 P00%0ADBE250523P00465000
460.00 P00%0ADBE250523P00460000
457.50 P00%0ADBE250523P00457500
455.00 P00%0ADBE250523P00455000
452.50 P00%0ADBE250523P00452500
450.00 P86.06-21.76%6004-25ADBE250523P00450000
447.50 P00%0ADBE250523P00447500
445.00 P79.45+2.68%1104-30ADBE250523P00445000
442.50 P00%0ADBE250523P00442500
440.00 P98.40+15.09%1104-21ADBE250523P00440000
437.50 P00%0ADBE250523P00437500
435.00 P74.30-20.43%1104-23ADBE250523P00435000
432.50 P00%0ADBE250523P00432500
430.00 P79.000%10504-04ADBE250523P00430000
427.50 P00%0ADBE250523P00427500
425.00 P00%0ADBE250523P00425000
422.50 P00%0ADBE250523P00422500
420.00 P22.00-70.26%1105-14ADBE250523P00420000
417.50 P00%0ADBE250523P00417500
415.00 P66.11+9.56%1204-07ADBE250523P00415000
412.50 P00%0ADBE250523P00412500
410.00 P11.460%3305-15ADBE250523P00410000
407.50 P7.600%9605-15ADBE250523P00407500
405.00 P6.75-26.63%344505-15ADBE250523P00405000
402.50 P5.15-34.39%537505-15ADBE250523P00402500
400.00 P4.09-38.96%3815405-15ADBE250523P00400000
397.50 P3.30-38.32%1028305-15ADBE250523P00397500
395.00 P2.82-38.70%41039105-15ADBE250523P00395000
392.50 P2.36-32.57%76205-15ADBE250523P00392500
390.00 P1.76-43.23%2364305-15ADBE250523P00390000
387.50 P1.37-45.20%2313605-15ADBE250523P00387500
385.00 P1.01-43.58%36134505-15ADBE250523P00385000
382.50 P0.81-47.06%193705-15ADBE250523P00382500
380.00 P0.65-48.00%32137705-15ADBE250523P00380000
377.50 P0.55-46.60%93605-15ADBE250523P00377500
375.00 P0.45-47.06%269805-15ADBE250523P00375000
372.50 P0.45-33.82%12205-15ADBE250523P00372500
370.00 P0.35-44.44%1515905-15ADBE250523P00370000
367.50 P0.46-14.81%14605-14ADBE250523P00367500
365.00 P0.16-66.67%36105-15ADBE250523P00365000
362.50 P0.36-40.00%495005-14ADBE250523P00362500
360.00 P0.18-18.18%93505-15ADBE250523P00360000
357.50 P1.45-40.57%5605-08ADBE250523P00357500
355.00 P0.32+33.33%35505-15ADBE250523P00355000
352.50 P00%0ADBE250523P00352500
350.00 P0.35+75.00%519205-15ADBE250523P00350000
347.50 P00%0ADBE250523P00347500
345.00 P0.07-61.11%126505-15ADBE250523P00345000
342.50 P0.400%1105-15ADBE250523P00342500
340.00 P0.06-25.00%26405-15ADBE250523P00340000
335.00 P0.29-39.58%318005-12ADBE250523P00335000
330.00 P0.14-12.50%15005-14ADBE250523P00330000
325.00 P0.09-64.00%26705-12ADBE250523P00325000
320.00 P0.19+5.56%15305-12ADBE250523P00320000
315.00 P0.04-94.29%15605-14ADBE250523P00315000
310.00 P0.31-48.33%21005-12ADBE250523P00310000
305.00 P0.28-53.33%11205-01ADBE250523P00305000
300.00 P1.09+263.33%110605-07ADBE250523P00300000
295.00 P0.05-87.50%1405-08ADBE250523P00295000
290.00 P0.41+105.00%14305-01ADBE250523P00290000
285.00 P1.10-42.11%2204-22ADBE250523P00285000
280.00 P1.55-38.00%12004-14ADBE250523P00280000
275.00 P2.200%201004-11ADBE250523P00275000
270.00 P0.25-30.56%2605-12ADBE250523P00270000
265.00 P00%0ADBE250523P00265000
260.00 P00%0ADBE250523P00260000
255.00 P00%0ADBE250523P00255000
250.00 P00%0ADBE250523P00250000
245.00 P0.05-37.50%1205-05ADBE250523P00245000


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