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 Jun 6, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,1626368822


ADBE Jun 6, 2025 Exp. - Volume by Strike
Puts
Calls

ADBE Jun 6, 2025 Exp. - Open Interest by Strike

Puts
Calls

ADBE Jun 6, 2025 Exp. - Max Pain @ $385.00

Puts
Calls


ADBE Jun 6, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
540 C00%0ADBE250606C00540000
535 C00%0ADBE250606C00535000
530 C00%0ADBE250606C00530000
525 C00%0ADBE250606C00525000
520 C00%0ADBE250606C00520000
515 C00%0ADBE250606C00515000
510 C00%0ADBE250606C00510000
505 C00%0ADBE250606C00505000
500 C00%0ADBE250606C00500000
495 C00%0ADBE250606C00495000
490 C00%0ADBE250606C00490000
485 C00%0ADBE250606C00485000
480 C0.650%7704-28ADBE250606C00480000
475 C00%0ADBE250606C00475000
470 C0.240%1105-15ADBE250606C00470000
465 C0.27-3.57%171705-15ADBE250606C00465000
460 C0.41+32.26%152505-15ADBE250606C00460000
455 C0.58+70.59%5505-14ADBE250606C00455000
450 C0.55+30.95%253505-15ADBE250606C00450000
445 C0.58+3.57%4605-14ADBE250606C00445000
440 C1.20+41.18%6116505-15ADBE250606C00440000
435 C1.81+61.61%132905-15ADBE250606C00435000
430 C2.07+38.00%1248405-15ADBE250606C00430000
425 C2.82+16.05%147105-15ADBE250606C00425000
420 C4.31+39.03%3419105-15ADBE250606C00420000
415 C6.10+40.88%1115305-15ADBE250606C00415000
410 C7.55+38.79%814505-15ADBE250606C00410000
405 C10.45+35.36%144905-15ADBE250606C00405000
400 C13.40+35.35%3151905-15ADBE250606C00400000
395 C15.15+17.44%174805-15ADBE250606C00395000
390 C19.83+22.56%64505-15ADBE250606C00390000
385 C23.80+16.10%155105-15ADBE250606C00385000
380 C27.79+15.60%63605-15ADBE250606C00380000
375 C32.14+15.74%52405-15ADBE250606C00375000
370 C31.10-4.01%72405-14ADBE250606C00370000
365 C36.75+6.52%14805-15ADBE250606C00365000
360 C30.75-0.42%1705-07ADBE250606C00360000
355 C44.85+40.77%8805-14ADBE250606C00355000
350 C00%0ADBE250606C00350000
345 C00%0ADBE250606C00345000
340 C00%0ADBE250606C00340000
335 C00%0ADBE250606C00335000
330 C00%0ADBE250606C00330000
325 C75.310%4405-14ADBE250606C00325000
320 C00%0ADBE250606C00320000
315 C00%0ADBE250606C00315000
310 C00%0ADBE250606C00310000
305 C00%0ADBE250606C00305000
300 C85.410%1105-07ADBE250606C00300000
295 C00%0ADBE250606C00295000
290 C00%0ADBE250606C00290000
285 C00%0ADBE250606C00285000
280 C00%0ADBE250606C00280000
275 C00%0ADBE250606C00275000
270 C00%0ADBE250606C00270000
265 C00%0ADBE250606C00265000
260 C00%0ADBE250606C00260000
255 C00%0ADBE250606C00255000
250 C00%0ADBE250606C00250000
245 C00%0ADBE250606C00245000
Puts
StrikePriceChangeVolOILastContract Name
540 P00%0ADBE250606P00540000
535 P00%0ADBE250606P00535000
530 P00%0ADBE250606P00530000
525 P00%0ADBE250606P00525000
520 P00%0ADBE250606P00520000
515 P00%0ADBE250606P00515000
510 P00%0ADBE250606P00510000
505 P106.65+0.57%1005-14ADBE250606P00505000
500 P132.000%1004-28ADBE250606P00500000
495 P00%0ADBE250606P00495000
490 P00%0ADBE250606P00490000
485 P00%0ADBE250606P00485000
480 P00%0ADBE250606P00480000
475 P00%0ADBE250606P00475000
470 P00%0ADBE250606P00470000
465 P00%0ADBE250606P00465000
460 P00%0ADBE250606P00460000
455 P00%0ADBE250606P00455000
450 P00%0ADBE250606P00450000
445 P00%0ADBE250606P00445000
440 P00%0ADBE250606P00440000
435 P36.650%5505-13ADBE250606P00435000
430 P00%0ADBE250606P00430000
425 P25.350%1105-15ADBE250606P00425000
420 P23.200%2205-14ADBE250606P00420000
415 P00%0ADBE250606P00415000
410 P15.95-50.92%7705-13ADBE250606P00410000
405 P10.65-13.77%162205-15ADBE250606P00405000
400 P10.45+3.77%3012905-14ADBE250606P00400000
395 P6.27-17.50%5705-15ADBE250606P00395000
390 P4.82-27.08%31305-15ADBE250606P00390000
385 P3.40-30.47%235705-15ADBE250606P00385000
380 P2.81-19.71%156505-15ADBE250606P00380000
375 P2.08-25.98%66605-15ADBE250606P00375000
370 P1.63-19.31%105005-15ADBE250606P00370000
365 P1.19-19.05%43905-15ADBE250606P00365000
360 P0.89-28.23%97905-15ADBE250606P00360000
355 P0.89+4.71%102705-14ADBE250606P00355000
350 P0.53-18.46%24405-15ADBE250606P00350000
345 P0.51-16.39%14405-14ADBE250606P00345000
340 P0.48+23.08%33105-13ADBE250606P00340000
335 P0.38-28.30%22905-13ADBE250606P00335000
330 P0.41+2.50%23605-13ADBE250606P00330000
325 P0.22-70.67%13405-13ADBE250606P00325000
320 P1.03-14.88%22005-02ADBE250606P00320000
315 P0.56-52.54%51005-08ADBE250606P00315000
310 P0.82+164.52%41305-09ADBE250606P00310000
305 P00%0ADBE250606P00305000
300 P00%0ADBE250606P00300000
295 P00%0ADBE250606P00295000
290 P00%0ADBE250606P00290000
285 P00%0ADBE250606P00285000
280 P00%0ADBE250606P00280000
275 P00%0ADBE250606P00275000
270 P00%0ADBE250606P00270000
265 P00%0ADBE250606P00265000
260 P00%0ADBE250606P00260000
255 P00%0ADBE250606P00255000
250 P00%0ADBE250606P00250000
245 P00%0ADBE250606P00245000


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