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 Jun 13, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,9261,30071,057


ADBE Jun 13, 2025 Exp. - Volume by Strike
Puts
Calls

ADBE Jun 13, 2025 Exp. - Open Interest by Strike

Puts
Calls

ADBE Jun 13, 2025 Exp. - Max Pain @ $390.00

Puts
Calls


ADBE Jun 13, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
540 C00%0ADBE250613C00540000
535 C00%0ADBE250613C00535000
530 C00%0ADBE250613C00530000
525 C00%0ADBE250613C00525000
520 C00%0ADBE250613C00520000
515 C00%0ADBE250613C00515000
510 C00%0ADBE250613C00510000
505 C00%0ADBE250613C00505000
500 C0.810.00%150405-15ADBE250613C00500000
495 C00%0ADBE250613C00495000
490 C0.930%1105-13ADBE250613C00490000
485 C1.35+8.00%1305-15ADBE250613C00485000
480 C1.72+32.31%4905-15ADBE250613C00480000
475 C2.20+26.44%1405-15ADBE250613C00475000
470 C2.55+21.43%101805-15ADBE250613C00470000
465 C3.06+22.40%31105-15ADBE250613C00465000
460 C3.65+30.36%22405-15ADBE250613C00460000
455 C4.23+20.86%11405-15ADBE250613C00455000
450 C5.05+20.24%3218505-15ADBE250613C00450000
445 C5.78+15.83%284805-15ADBE250613C00445000
440 C7.85+33.05%2315405-15ADBE250613C00440000
435 C7.90+33.90%92605-15ADBE250613C00435000
430 C9.10+16.52%313705-15ADBE250613C00430000
425 C10.78+15.91%89505-15ADBE250613C00425000
420 C12.48+12.23%76705-15ADBE250613C00420000
415 C14.49+15.92%51905-15ADBE250613C00415000
410 C17.31+18.00%5610905-15ADBE250613C00410000
405 C18.95+11.80%75205-15ADBE250613C00405000
400 C21.68+11.93%4645305-15ADBE250613C00400000
395 C24.55+13.92%132805-15ADBE250613C00395000
390 C27.21+10.21%511,04805-15ADBE250613C00390000
385 C31.28+13.75%48005-15ADBE250613C00385000
380 C34.00+17.24%91705-15ADBE250613C00380000
375 C33.000.00%21005-13ADBE250613C00375000
370 C38.00+15.68%2205-13ADBE250613C00370000
365 C45.57+11.77%1305-15ADBE250613C00365000
360 C49.18+34.01%11305-15ADBE250613C00360000
355 C48.92-2.96%16005-14ADBE250613C00355000
350 C55.62+2.62%1705-15ADBE250613C00350000
345 C00%0ADBE250613C00345000
340 C53.600%1105-08ADBE250613C00340000
335 C00%0ADBE250613C00335000
330 C00%0ADBE250613C00330000
325 C00%0ADBE250613C00325000
320 C00%0ADBE250613C00320000
315 C00%0ADBE250613C00315000
310 C00%0ADBE250613C00310000
305 C00%0ADBE250613C00305000
300 C98.00+12.06%362405-12ADBE250613C00300000
295 C00%0ADBE250613C00295000
290 C00%0ADBE250613C00290000
285 C00%0ADBE250613C00285000
280 C00%0ADBE250613C00280000
275 C00%0ADBE250613C00275000
270 C00%0ADBE250613C00270000
265 C00%0ADBE250613C00265000
260 C00%0ADBE250613C00260000
255 C00%0ADBE250613C00255000
250 C00%0ADBE250613C00250000
245 C00%0ADBE250613C00245000
Puts
StrikePriceChangeVolOILastContract Name
540 P00%0ADBE250613P00540000
535 P00%0ADBE250613P00535000
530 P00%0ADBE250613P00530000
525 P00%0ADBE250613P00525000
520 P00%0ADBE250613P00520000
515 P00%0ADBE250613P00515000
510 P00%0ADBE250613P00510000
505 P103.050%1005-15ADBE250613P00505000
500 P00%0ADBE250613P00500000
495 P00%0ADBE250613P00495000
490 P00%0ADBE250613P00490000
485 P00%0ADBE250613P00485000
480 P00%0ADBE250613P00480000
475 P00%0ADBE250613P00475000
470 P00%0ADBE250613P00470000
465 P00%0ADBE250613P00465000
460 P00%0ADBE250613P00460000
455 P00%0ADBE250613P00455000
450 P00%0ADBE250613P00450000
445 P00%0ADBE250613P00445000
440 P00%0ADBE250613P00440000
435 P39.30-5.30%1105-15ADBE250613P00435000
430 P00%0ADBE250613P00430000
425 P33.900%6605-14ADBE250613P00425000
420 P00%0ADBE250613P00420000
415 P00%0ADBE250613P00415000
410 P21.82-17.35%12405-15ADBE250613P00410000
405 P19.55-15.37%304605-15ADBE250613P00405000
400 P16.98-10.77%245105-15ADBE250613P00400000
395 P14.75-9.56%74305-15ADBE250613P00395000
390 P12.65-21.43%155005-15ADBE250613P00390000
385 P11.21-12.76%229405-15ADBE250613P00385000
380 P9.63-11.65%95405-15ADBE250613P00380000
375 P7.85-14.39%62105-15ADBE250613P00375000
370 P6.89-13.88%386505-15ADBE250613P00370000
365 P5.67-16.86%133005-15ADBE250613P00365000
360 P4.94-13.33%3010505-15ADBE250613P00360000
355 P4.16-13.51%74805-15ADBE250613P00355000
350 P3.17-18.72%24205-15ADBE250613P00350000
345 P2.91-11.82%16505-15ADBE250613P00345000
340 P2.67-4.30%25005-14ADBE250613P00340000
335 P2.46+5.13%61905-14ADBE250613P00335000
330 P1.73-12.18%912705-15ADBE250613P00330000
325 P1.36-22.73%24205-15ADBE250613P00325000
320 P1.35-20.59%24805-13ADBE250613P00320000
315 P0.80-26.61%11905-15ADBE250613P00315000
310 P1.340%2205-08ADBE250613P00310000
305 P0.97-48.95%5505-12ADBE250613P00305000
300 P0.81-41.30%2605-12ADBE250613P00300000
295 P00%0ADBE250613P00295000
290 P1.240%1105-05ADBE250613P00290000
285 P00%0ADBE250613P00285000
280 P00%0ADBE250613P00280000
275 P00%0ADBE250613P00275000
270 P00%0ADBE250613P00270000
265 P00%0ADBE250613P00265000
260 P00%0ADBE250613P00260000
255 P00%0ADBE250613P00255000
250 P00%0ADBE250613P00250000
245 P00%0ADBE250613P00245000


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