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 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11,40725,3834,39827,997


ADBE Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

ADBE Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

ADBE Jun 20, 2025 Exp. - Max Pain @ $400.00

Puts
Calls


ADBE Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
940 C0.10+100.00%1544404-17ADBE250620C00940000
920 C0.05-50.00%17203-17ADBE250620C00920000
900 C0.14+600.00%349805-05ADBE250620C00900000
880 C0.26+62.50%119602-04ADBE250620C00880000
860 C0.01-96.67%36703-13ADBE250620C00860000
840 C0.01-96.43%120604-24ADBE250620C00840000
820 C0.17-79.52%210801-31ADBE250620C00820000
800 C0.05+400.00%554004-30ADBE250620C00800000
780 C0.28+12.00%231503-07ADBE250620C00780000
760 C0.28-33.33%1325905-06ADBE250620C00760000
740 C0.120.00%2364205-06ADBE250620C00740000
720 C0.32+220.00%3631305-06ADBE250620C00720000
700 C0.050.00%11,41005-14ADBE250620C00700000
680 C0.14-56.25%8645105-06ADBE250620C00680000
660 C0.10+150.00%4047005-13ADBE250620C00660000
640 C0.04-95.29%252705-07ADBE250620C00640000
620 C0.03-40.00%161905-12ADBE250620C00620000
600 C0.08+33.33%101,50905-14ADBE250620C00600000
580 C0.15-6.25%539205-15ADBE250620C00580000
560 C0.33+83.33%373305-15ADBE250620C00560000
555 C0.220%6305-02ADBE250620C00555000
550 C0.15-62.50%6804-25ADBE250620C00550000
545 C00%0ADBE250620C00545000
540 C0.400.00%51,51205-15ADBE250620C00540000
535 C00%0ADBE250620C00535000
530 C00%0ADBE250620C00530000
525 C0.45-44.44%2805-14ADBE250620C00525000
520 C0.94+67.86%190405-15ADBE250620C00520000
515 C0.410%1104-09ADBE250620C00515000
510 C0.87+45.00%1305-15ADBE250620C00510000
505 C1.05+75.00%1705-15ADBE250620C00505000
500 C1.27+9.48%682,39805-15ADBE250620C00500000
495 C1.08+17.39%1605-13ADBE250620C00495000
490 C1.39+2.21%1051205-14ADBE250620C00490000
485 C2.00+20.48%44305-15ADBE250620C00485000
480 C2.27+13.50%111,02105-15ADBE250620C00480000
475 C2.75+29.72%75405-15ADBE250620C00475000
470 C3.17+14.44%161,01105-15ADBE250620C00470000
465 C3.53+9.63%248705-15ADBE250620C00465000
460 C3.91+5.11%861,50505-15ADBE250620C00460000
455 C5.10+22.89%6713105-15ADBE250620C00455000
450 C6.02+16.89%1141,41705-15ADBE250620C00450000
445 C6.98+16.33%6216005-15ADBE250620C00445000
440 C8.15+17.27%1493405-15ADBE250620C00440000
435 C9.39+17.38%1838605-15ADBE250620C00435000
430 C10.82+18.25%5059605-15ADBE250620C00430000
425 C11.90+9.98%9734805-15ADBE250620C00425000
420 C14.35+15.35%862,55705-15ADBE250620C00420000
415 C15.69+13.53%14354005-15ADBE250620C00415000
410 C18.00+10.63%422,52205-15ADBE250620C00410000
405 C20.50+13.26%20475705-15ADBE250620C00405000
400 C23.16+10.76%1341,48105-15ADBE250620C00400000
395 C25.74+10.71%1240605-15ADBE250620C00395000
390 C28.50+7.75%1480405-15ADBE250620C00390000
385 C31.99+10.62%2631505-15ADBE250620C00385000
380 C35.23+12.20%1840805-15ADBE250620C00380000
375 C38.70+8.10%1285205-15ADBE250620C00375000
370 C41.49+5.84%194905-15ADBE250620C00370000
365 C46.90+10.85%116305-15ADBE250620C00365000
360 C50.50+9.31%225605-15ADBE250620C00360000
355 C54.97+9.39%511705-15ADBE250620C00355000
350 C56.59+3.83%116805-15ADBE250620C00350000
345 C58.04+17.23%109205-13ADBE250620C00345000
340 C60.53+0.48%211305-13ADBE250620C00340000
335 C54.06+34.04%21405-02ADBE250620C00335000
330 C73.17+15.07%115705-13ADBE250620C00330000
325 C51.95+25.79%41104-25ADBE250620C00325000
320 C82.47+18.05%38805-13ADBE250620C00320000
315 C47.83+12.15%141504-22ADBE250620C00315000
310 C79.32+62.54%35705-06ADBE250620C00310000
305 C52.35-7.35%1404-16ADBE250620C00305000
300 C101.50+0.73%592405-14ADBE250620C00300000
295 C63.55+7.84%11704-17ADBE250620C00295000
290 C99.40+3.22%32705-08ADBE250620C00290000
285 C101.790%101004-02ADBE250620C00285000
280 C123.27+6.45%31105-15ADBE250620C00280000
275 C126.06+59.75%1205-13ADBE250620C00275000
270 C100.20+26.84%41104-25ADBE250620C00270000
265 C92.76-23.77%161204-04ADBE250620C00265000
260 C141.26-4.13%62003-27ADBE250620C00260000
255 C102.46-21.73%41204-04ADBE250620C00255000
250 C111.18+5.82%12904-14ADBE250620C00250000
245 C113.29-18.93%41204-04ADBE250620C00245000
240 C121.23+7.57%22704-14ADBE250620C00240000
235 C00%0ADBE250620C00235000
230 C226.10+7.36%1302-10ADBE250620C00230000
225 C159.00+27.20%1105-05ADBE250620C00225000
220 C00%0ADBE250620C00220000
215 C00%0ADBE250620C00215000
210 C00%0ADBE250620C00210000
Puts
StrikePriceChangeVolOILastContract Name
940 P00%0ADBE250620P00940000
920 P00%0ADBE250620P00920000
900 P00%0ADBE250620P00900000
880 P383.550%4111-08ADBE250620P00880000
860 P00%0ADBE250620P00860000
840 P250.83+14.53%1102-13ADBE250620P00840000
820 P239.20+15.92%2101-09ADBE250620P00820000
800 P00%0ADBE250620P00800000
780 P00%0ADBE250620P00780000
760 P156.30-9.59%1101-30ADBE250620P00760000
740 P258.30+66.75%2111-04ADBE250620P00740000
720 P238.50+27.03%1812-12ADBE250620P00720000
700 P253.00+5.96%2112-18ADBE250620P00700000
680 P168.90+53.83%2108-06ADBE250620P00680000
660 P121.15-19.42%210012-10ADBE250620P00660000
640 P255.52-4.25%5005-06ADBE250620P00640000
620 P223.30+0.66%2005-14ADBE250620P00620000
600 P195.95-3.62%21105-15ADBE250620P00600000
580 P175.95-4.01%20105-15ADBE250620P00580000
560 P155.40-4.43%2,2667305-15ADBE250620P00560000
555 P00%0ADBE250620P00555000
550 P163.49-13.99%1005-08ADBE250620P00550000
545 P147.85-6.47%2005-13ADBE250620P00545000
540 P135.40-4.39%91405-15ADBE250620P00540000
535 P00%0ADBE250620P00535000
530 P00%0ADBE250620P00530000
525 P157.260%6004-28ADBE250620P00525000
520 P118.20-4.06%3951805-15ADBE250620P00520000
515 P115.30-11.95%6005-14ADBE250620P00515000
510 P00%0ADBE250620P00510000
505 P00%0ADBE250620P00505000
500 P96.00-2.09%3402605-15ADBE250620P00500000
495 P00%0ADBE250620P00495000
490 P91.20-13.76%408805-13ADBE250620P00490000
485 P00%0ADBE250620P00485000
480 P92.58-1.94%2308305-08ADBE250620P00480000
475 P00%0ADBE250620P00475000
470 P68.00-32.71%1605-15ADBE250620P00470000
465 P81.00+2.21%7705-07ADBE250620P00465000
460 P63.21-34.53%28505-13ADBE250620P00460000
455 P58.30-5.89%53005-13ADBE250620P00455000
450 P50.77-6.33%729005-15ADBE250620P00450000
445 P47.45-3.69%2805-15ADBE250620P00445000
440 P46.08-0.58%243805-14ADBE250620P00440000
435 P53.30+0.76%6605-09ADBE250620P00435000
430 P38.70-1.40%221,15005-14ADBE250620P00430000
425 P32.10-32.85%122605-15ADBE250620P00425000
420 P29.08-5.89%171,94305-15ADBE250620P00420000
415 P25.75-9.01%13805-15ADBE250620P00415000
410 P23.10-7.23%592,47405-15ADBE250620P00410000
405 P20.13-9.12%11312105-15ADBE250620P00405000
400 P17.78-9.29%2742,21405-15ADBE250620P00400000
395 P15.55-12.54%4118805-15ADBE250620P00395000
390 P13.85-9.77%251,17105-15ADBE250620P00390000
385 P11.52-12.40%1840005-15ADBE250620P00385000
380 P10.29-12.05%641,72105-15ADBE250620P00380000
375 P8.60-12.87%5239505-15ADBE250620P00375000
370 P7.34-16.50%521,62805-15ADBE250620P00370000
365 P6.29-16.80%19549405-15ADBE250620P00365000
360 P5.35-14.81%1551,18305-15ADBE250620P00360000
355 P4.70-12.15%2239705-15ADBE250620P00355000
350 P3.90-16.31%881,96305-15ADBE250620P00350000
345 P3.45-10.85%2036305-15ADBE250620P00345000
340 P2.95-8.39%471,45505-15ADBE250620P00340000
335 P2.47-13.03%1618605-15ADBE250620P00335000
330 P2.19-6.01%2998105-15ADBE250620P00330000
325 P1.96-3.92%2267405-15ADBE250620P00325000
320 P1.51-13.22%5241305-15ADBE250620P00320000
315 P1.19-20.67%1033805-15ADBE250620P00315000
310 P1.02-8.93%830705-15ADBE250620P00310000
305 P0.84-16.83%17305-15ADBE250620P00305000
300 P0.77-9.41%92,77305-15ADBE250620P00300000
295 P0.70-5.41%17105-14ADBE250620P00295000
290 P0.55+3.77%118505-15ADBE250620P00290000
285 P0.74-44.78%13305-12ADBE250620P00285000
280 P0.38-24.00%12,62305-14ADBE250620P00280000
275 P0.39-11.36%143005-13ADBE250620P00275000
270 P0.26-27.78%140205-15ADBE250620P00270000
265 P0.69-49.64%23105-02ADBE250620P00265000
260 P0.20-56.52%1518005-14ADBE250620P00260000
255 P0.71-58.96%227504-28ADBE250620P00255000
250 P0.18-52.63%133805-13ADBE250620P00250000
245 P1.75-32.69%152704-14ADBE250620P00245000
240 P0.10-47.37%163505-12ADBE250620P00240000
235 P00%0ADBE250620P00235000
230 P0.43-4.44%129405-05ADBE250620P00230000
225 P00%0ADBE250620P00225000
220 P00%0ADBE250620P00220000
215 P0.08-95.53%2205-14ADBE250620P00215000
210 P0.15-25.00%12105-05ADBE250620P00210000


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