Adobe (ADBE) Options Chain & Prices $362.09 +8.66 (+2.45%) Closing price 04:00 PM EasternExtended Trading$362.00 -0.09 (-0.03%) As of 04:49 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock ADBE Put and Call Options List 12/17/2027 6/17/2027 1/15/2027 12/18/2026 11/20/2026 9/18/2026 8/21/2026 6/18/2026 5/15/2026 4/17/2026 3/20/2026 2/20/2026 1/16/2026 12/19/2025 11/21/2025 10/17/2025 10/3/2025 9/26/2025 9/19/2025 9/12/2025 9/5/2025 8/29/2025 8/22/2025 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades8/22/2025$290.00$0.010Put22 - 154(+0)128.73% (+34.15%)-0.001618/22/2025$292.50$0.011Put2 - - 29(+0)124.43% (+32.93%)-0.00177428/22/2025$295.00$0.012Put2 - - 80(+0)120.14% (+31.75%)-0.00196728/22/2025$305.00$0.017Put22 - 25(+0)102.87% (+27.09%)-0.00302618/22/2025$307.50$0.018Put7 - 7102(+0)98.54% (+25.92%)-0.00339828/22/2025$310.00$0.020Put5 - 5138(-1)94.22% (+24.75%)-0.00383628/22/2025$315.00$0.024Put1 - - 155(+10)85.63% (+22.33%)-0.00500218/22/2025$317.50$0.027Put129325(+3)81.40% (+21.04%)-0.00580378/22/2025$320.00$0.031Put2315195(-4)77.23% (+19.67%)-0.00683288/22/2025$325.00$0.043Put831389(-3)69.21% (+16.73%)-0.0100564 Get the Latest News and Ratings for ADBE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Adobe and its competitors with MarketBeat's FREE daily newsletter. 8/22/2025$327.50$0.052Put15 - - 218(-4)65.42% (+14.71%)-0.01269278/22/2025$330.00$0.067Put961466438(-47)61.83% (+13.67%)-0.016536288/22/2025$330.00$23.800Call3 - - 55(+0)61.83% (+13.66%)0.98346238/22/2025$332.50$0.088Put1855131(+20)58.46% (+12.21%)-0.02228788/22/2025$335.00$0.122Put1559221267(-2)55.32% (+12.03%)-0.031058398/22/2025$335.00$18.857Call1 - 168(+0)55.32% (+10.85%)0.9689418/22/2025$337.50$0.176Put92105640(+7)52.43% (+9.61%)-0.044621178/22/2025$337.50$16.413Call1 - - 66(+0)52.43% (+9.61%)0.95537718/22/2025$340.00$0.265Put30986911000(+143)49.82% (+6.75%)-0.065771898/22/2025$340.00$14.002Call20 - - 127(-3)49.82% (+8.49%)0.93422748/22/2025$342.50$0.411Put1155315111(+10)47.53% (+6.92%)-0.098666488/22/2025$342.50$11.649Call3 - 177(+0)47.53% (+7.53%)0.90133228/22/2025$345.00$0.654Put633282205619(+93)46.74% (+7.85%)-0.1486541858/22/2025$345.00$9.393Call8 - 1157(-12)45.62% (+6.73%)0.85134558/22/2025$347.50$1.050Put1682662260(+28)44.12% (+5.53%)-0.22084478/22/2025$347.50$7.290Call124160(+0)44.12% (+6.12%)0.779169108/22/2025$350.00$1.667Put2097247490(+44)43.01% (+5.67%)-0.317234938/22/2025$350.00$5.407Call1142027211(-1)43.01% (+5.67%)0.682825618/22/2025$352.50$2.571Put3291237369(+21)42.29% (+2.90%)-0.433775668/22/2025$352.50$3.812Call2399493155(+7)42.29% (+5.37%)0.5665558/22/2025$355.00$3.808Put2904317446(-12)41.94% (+5.28%)-0.559661468/22/2025$355.00$2.549Call38271245465(+19)41.94% (+5.24%)0.441346838/22/2025$357.50$5.386Put90720372(-30)41.98% (+5.28%)-0.680249248/22/2025$357.50$1.623Call1253324264(+36)41.98% (+5.28%)0.322366618/22/2025$360.00$7.266Put3484546(+128)42.44% (+5.52%)-0.782574198/22/2025$360.00$0.996Call37691122907(+54)42.32% (+5.40%)0.222391128/22/2025$362.50$9.384Put21 - 20(+1)43.31% (+5.96%)-0.86037228/22/2025$362.50$0.600Call1162025739(+98)44.62% (+7.27%)0.14715508/22/2025$365.00$11.661Put4 - - 79(-17)44.51% (+6.52%)-0.91408138/22/2025$365.00$0.360Call1561240686(+29)45.31% (+6.64%)0.09506169Gold Hit $3,500. Here’s What’s Next… (Ad)Gold just smashed through $3,500—and some experts believe that’s only the beginning. With big banks like Goldman Sachs and JPMorgan forecasting as high as $6,000, now may be the most critical time in a generation to move.Claim Your Copy Before Prices Surge Again8/22/2025$367.50$14.037Put1 - - 3(+0)45.95% (+7.13%)-0.9487518/22/2025$367.50$0.218Call1042727380(+28)45.95% (+7.64%)0.060773428/22/2025$370.00$16.469Put21 - 71(-1)47.53% (+7.72%)-0.97008428/22/2025$370.00$0.133Call18434381805(+181)47.53% (+7.72%)0.038795638/22/2025$372.50$0.083Call74149623(+424)49.23% (+8.30%)0.024991248/22/2025$375.00$21.413Put501500195(-2)51.12% (+8.97%)-0.98990428/22/2025$375.00$0.053Call843928547(+43)51.11% (+8.96%)0.016405438/22/2025$377.50$0.036Call1839214(-6)53.25% (+9.79%)0.011211118/22/2025$380.00$0.026Call1036221119(+30)55.76% (+10.86%)0.008136248/22/2025$382.50$0.021Call934155(+6)58.67% (+12.18%)0.00632278/22/2025$385.00$0.018Call202 - 238(-20)61.90% (+13.62%)0.00522988/22/2025$387.50$0.016Call732102(-4)65.36% (+15.08%)0.00452458/22/2025$392.50$0.014Call1515 - 1(+0)72.51% (+17.72%)0.00364588/22/2025$395.00$0.013Call2615 - 101(-2)76.07% (+18.88%)0.0033388/22/2025$397.50$0.013Call25151011(+1)79.58% (+19.95%)0.003059108/22/2025$410.00$0.010Call1011388249(+13)96.24% (+24.65%)0.002073178/22/2025$430.00$0.007Call1 - - 25(+2)119.98% (+31.32%)0.0011851End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Amazon.com Options Data Alphabet Options Data Alphabet Options Data Meta Platforms Options Data Microsoft Options Data NVIDIA Options Data Tesla Options Data Salesforce Options Data FedEx Options Data Lennar Options Data Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:ADBE) was last updated on 8/22/2025 by MarketBeat.com Staff From Our PartnersEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredA grave, grave error.Nvidia just shattered records—hitting $4 trillion in valuation faster than any company in history. But one ...Porter & Company | SponsoredThe Tiny Stock Set to Soar with Musk's AI AmbitionsThe Tiny Stock Set to Soar with Musk's AI Ambitions While Musk builds one of the most ambitious AI empires ...Behind the Markets | SponsoredNew law could create $3.7 trillion tsunami.During a meeting in Washington D.C., Jeff Brown discovered a bold initiative. He calls it “President Trump’...Brownstone Research | SponsoredElon Musk’s New TechnologyElon Musk is building something in Memphis that could eclipse even Tesla and SpaceX. At the heart of it is a n...Paradigm Press | Sponsored[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredLeaked Gov’t Memo Reveals $100 Trillion DeadlineOnly Days Left to Claim Your Share of Trump's $100T Play Trump's economic blueprint is about to go live, an...Stansberry Research | SponsoredRetire Comfortably with These New Monthly Income ETFs?Too many retirees lie awake at night, worried their savings won’t last. Traditional advice and tiny returns ju...Investors Alley | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Adobe Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Adobe With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
MarketBeat All Access