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

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 30, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,170639121,931


ADBE May 30, 2025 Exp. - Volume by Strike
Puts
Calls

ADBE May 30, 2025 Exp. - Open Interest by Strike

Puts
Calls

ADBE May 30, 2025 Exp. - Max Pain @ $380.00

Puts
Calls


ADBE May 30, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
540.00 C00%0ADBE250530C00540000
535.00 C00%0ADBE250530C00535000
530.00 C00%0ADBE250530C00530000
525.00 C00%0ADBE250530C00525000
520.00 C00%0ADBE250530C00520000
515.00 C00%0ADBE250530C00515000
510.00 C00%0ADBE250530C00510000
505.00 C00%0ADBE250530C00505000
500.00 C00%0ADBE250530C00500000
495.00 C00%0ADBE250530C00495000
490.00 C00%0ADBE250530C00490000
485.00 C00%0ADBE250530C00485000
480.00 C00%0ADBE250530C00480000
475.00 C00%0ADBE250530C00475000
470.00 C00%0ADBE250530C00470000
465.00 C0.250%151505-15ADBE250530C00465000
460.00 C0.28+7.69%152505-15ADBE250530C00460000
455.00 C0.41+41.38%5505-14ADBE250530C00455000
450.00 C0.30+87.50%964805-15ADBE250530C00450000
445.00 C0.42+50.00%241405-15ADBE250530C00445000
440.00 C0.57+42.50%172505-15ADBE250530C00440000
435.00 C0.75+44.23%92305-15ADBE250530C00435000
430.00 C1.28+40.66%11312005-15ADBE250530C00430000
425.00 C1.80+28.57%416605-15ADBE250530C00425000
420.00 C2.78+55.31%27629805-15ADBE250530C00420000
415.00 C3.90+47.17%6111505-15ADBE250530C00415000
410.00 C5.80+41.46%18225205-15ADBE250530C00410000
405.00 C7.53+33.27%5113205-15ADBE250530C00405000
402.50 C8.79+34.82%799105-15ADBE250530C00402500
400.00 C11.20+35.76%9452505-15ADBE250530C00400000
397.50 C12.30+28.39%1128305-15ADBE250530C00397500
395.00 C12.34+16.97%512905-15ADBE250530C00395000
392.50 C14.93+20.89%44205-15ADBE250530C00392500
390.00 C17.45+24.64%311905-15ADBE250530C00390000
387.50 C19.13+24.06%11005-15ADBE250530C00387500
385.00 C21.94+25.37%76805-15ADBE250530C00385000
382.50 C24.13+25.03%7305-15ADBE250530C00382500
380.00 C25.11+16.79%97105-15ADBE250530C00380000
377.50 C28.10+24.89%5805-15ADBE250530C00377500
375.00 C30.20+16.20%38005-15ADBE250530C00375000
372.50 C00%0ADBE250530C00372500
370.00 C31.90+6.51%109105-14ADBE250530C00370000
367.50 C35.050%202005-15ADBE250530C00367500
365.00 C38.30+9.65%1013105-15ADBE250530C00365000
362.50 C00%0ADBE250530C00362500
360.00 C44.61+11.30%33105-15ADBE250530C00360000
355.00 C41.50+36.83%126805-12ADBE250530C00355000
350.00 C48.85+7.17%45805-13ADBE250530C00350000
345.00 C42.35+122.89%21905-09ADBE250530C00345000
340.00 C43.15+16.53%1505-01ADBE250530C00340000
335.00 C49.66+1.35%101005-05ADBE250530C00335000
330.00 C00%0ADBE250530C00330000
325.00 C00%0ADBE250530C00325000
320.00 C55.15+75.08%1104-29ADBE250530C00320000
315.00 C00%0ADBE250530C00315000
310.00 C43.760%2204-22ADBE250530C00310000
305.00 C47.760%2204-22ADBE250530C00305000
300.00 C00%0ADBE250530C00300000
295.00 C00%0ADBE250530C00295000
290.00 C93.750%8405-02ADBE250530C00290000
285.00 C00%0ADBE250530C00285000
280.00 C00%0ADBE250530C00280000
275.00 C00%0ADBE250530C00275000
270.00 C00%0ADBE250530C00270000
265.00 C00%0ADBE250530C00265000
260.00 C00%0ADBE250530C00260000
255.00 C00%0ADBE250530C00255000
250.00 C00%0ADBE250530C00250000
245.00 C00%0ADBE250530C00245000
Puts
StrikePriceChangeVolOILastContract Name
540.00 P00%0ADBE250530P00540000
535.00 P00%0ADBE250530P00535000
530.00 P00%0ADBE250530P00530000
525.00 P00%0ADBE250530P00525000
520.00 P00%0ADBE250530P00520000
515.00 P00%0ADBE250530P00515000
510.00 P00%0ADBE250530P00510000
505.00 P00%0ADBE250530P00505000
500.00 P140.00-6.04%1004-23ADBE250530P00500000
495.00 P00%0ADBE250530P00495000
490.00 P00%0ADBE250530P00490000
485.00 P00%0ADBE250530P00485000
480.00 P00%0ADBE250530P00480000
475.00 P00%0ADBE250530P00475000
470.00 P00%0ADBE250530P00470000
465.00 P00%0ADBE250530P00465000
460.00 P00%0ADBE250530P00460000
455.00 P95.000%1004-23ADBE250530P00455000
450.00 P63.36-15.74%1105-08ADBE250530P00450000
445.00 P43.42-25.56%1105-15ADBE250530P00445000
440.00 P91.000%4004-11ADBE250530P00440000
435.00 P00%0ADBE250530P00435000
430.00 P70.00-1.41%1004-24ADBE250530P00430000
425.00 P00%0ADBE250530P00425000
420.00 P18.200%101005-15ADBE250530P00420000
415.00 P14.00-21.35%121405-15ADBE250530P00415000
410.00 P66.90+23.89%1104-16ADBE250530P00410000
405.00 P8.45-22.83%916005-15ADBE250530P00405000
402.50 P7.58-29.49%10610705-15ADBE250530P00402500
400.00 P5.85-28.66%54305-15ADBE250530P00400000
397.50 P4.95-29.79%41005-15ADBE250530P00397500
395.00 P4.27-31.90%39905-15ADBE250530P00395000
392.50 P3.85-25.24%12805-15ADBE250530P00392500
390.00 P3.02-30.57%157405-15ADBE250530P00390000
387.50 P2.66-31.09%21805-15ADBE250530P00387500
385.00 P2.18-30.79%76205-15ADBE250530P00385000
382.50 P2.53-20.94%23205-14ADBE250530P00382500
380.00 P1.33-46.37%185905-15ADBE250530P00380000
377.50 P1.700%4205-14ADBE250530P00377500
375.00 P1.13-34.68%178505-15ADBE250530P00375000
372.50 P0.920%1105-15ADBE250530P00372500
370.00 P0.63-41.67%69105-15ADBE250530P00370000
367.50 P1.16+8.41%31105-14ADBE250530P00367500
365.00 P0.53-39.08%24705-15ADBE250530P00365000
362.50 P00%0ADBE250530P00362500
360.00 P0.48-31.43%178405-15ADBE250530P00360000
355.00 P0.45-45.78%134705-14ADBE250530P00355000
350.00 P0.30-6.25%179305-15ADBE250530P00350000
345.00 P0.23-11.54%14605-15ADBE250530P00345000
340.00 P0.24+26.32%15505-14ADBE250530P00340000
335.00 P0.20-23.08%306605-14ADBE250530P00335000
330.00 P0.24+50.00%111405-15ADBE250530P00330000
325.00 P0.12-67.57%48005-13ADBE250530P00325000
320.00 P0.10-62.96%12805-15ADBE250530P00320000
315.00 P0.30-70.30%23405-08ADBE250530P00315000
310.00 P0.06-60.00%25105-15ADBE250530P00310000
305.00 P0.49-48.96%13805-01ADBE250530P00305000
300.00 P0.75+17.19%101805-12ADBE250530P00300000
295.00 P0.07-61.11%2705-09ADBE250530P00295000
290.00 P0.02-98.52%101205-13ADBE250530P00290000
285.00 P2.430%4404-21ADBE250530P00285000
280.00 P0.750%2205-07ADBE250530P00280000
275.00 P1.330%5504-21ADBE250530P00275000
270.00 P00%0ADBE250530P00270000
265.00 P00%0ADBE250530P00265000
260.00 P0.13-23.53%3305-13ADBE250530P00260000
255.00 P00%0ADBE250530P00255000
250.00 P00%0ADBE250530P00250000
245.00 P00%0ADBE250530P00245000


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