Adobe (ADBE) Options Chain & Prices $412.84 -3.22 (-0.77%) Closing price 04:00 PM EasternExtended Trading$413.79 +0.95 (+0.23%) As of 07:04 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 1/15/2027 12/18/2026 9/18/2026 6/18/2026 3/20/2026 1/16/2026 10/17/2025 9/19/2025 8/15/2025 7/25/2025 7/18/2025 7/11/2025 7/3/2025 6/27/2025 6/20/2025 6/13/2025 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 VolatilityDeltaTrades6/13/2025$335.00$0.138Put93235213(+15)105.19% (+8.22%)-0.010367266/13/2025$340.00$0.178Put13911614314(+61)102.24% (+6.93%)-0.013295196/13/2025$345.00$0.237Put2125180176(-8)99.82% (+5.93%)-0.017508526/13/2025$347.50$0.277Put11 - 0(+0)98.83%-0.02026816/13/2025$350.00$0.327Put26077138447(+162)97.01% (+4.28%)-0.023629576/13/2025$352.50$0.388Put262330(+0)97.26%-0.02760156/13/2025$355.00$0.463Put1241312354(+98)96.70% (+4.71%)-0.03232336/13/2025$357.50$0.555Put10 - - 0(+0)96.27%-0.03790916/13/2025$360.00$0.666Put25363139689(+309)95.97% (+4.85%)-0.044462476/13/2025$360.00$56.997Call21 - 1524(+0)95.97% (+4.85%)0.9556766 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. 6/13/2025$362.50$0.801Put1001720(+0)95.79%-0.05209586/13/2025$362.50$54.633Call5 - - 0(+0)95.79%0.94805126/13/2025$365.00$0.963Put3523527460(+167)95.91% (+5.25%)-0.060907776/13/2025$365.00$52.296Call5 - - 59(+0)95.72% (+5.06%)0.93924816/13/2025$367.50$1.156Put42260(+0)95.75%-0.070973106/13/2025$367.50$49.991Call35 - - 0(+0)95.75%0.92919126/13/2025$370.00$1.385Put37679199426(+82)95.88% (+5.54%)-0.082383906/13/2025$370.00$47.721Call17 - - 57(+3)95.88% (+5.47%)0.91779856/13/2025$372.50$1.653Put35511225(+63)96.70% (+6.35%)-0.095152196/13/2025$372.50$45.490Call11 - - 10(+5)96.08% (+5.74%)0.9050426/13/2025$375.00$1.965Put36325039423(+111)96.36% (+6.32%)-0.10934736/13/2025$375.00$43.304Call7 - - 47(+27)96.36% (+6.04%)0.89088146/13/2025$377.50$2.325Put1264939143(+30)96.70% (+6.37%)-0.124898506/13/2025$380.00$2.736Put4671721041002(+358)97.09% (+7.47%)-0.1418282566/13/2025$380.00$39.077Call35 - - 73(+48)97.09% (+6.72%)0.85844626/13/2025$382.50$3.201Put51157302(+41)97.51% (+6.96%)-0.160047336/13/2025$382.50$37.043Call20 - - 5(+0)97.51% (+7.08%)0.84025816/13/2025$385.00$3.723Put27063371706(+1361)97.96% (+7.31%)-0.1794791256/13/2025$385.00$35.066Call43 - 183(+22)97.96% (+7.45%)0.82086646/13/2025$387.50$4.304Put5432422051256(+1189)98.46% (+7.57%)-0.200039756/13/2025$390.00$4.945Put1394830522(+92)98.87% (+8.18%)-0.221575706/13/2025$390.00$31.289Call24 - 11025(+5)98.87% (+8.18%)0.77885146/13/2025$392.50$5.647Put36184101(+63)99.32% (+8.52%)-0.244041226/13/2025$395.00$6.410Put851314256(+91)99.75% (+8.85%)-0.267244456/13/2025$395.00$27.756Call1 - - 38(+7)99.75% (+8.85%)0.73330216/13/2025$397.50$7.234Put1293755294(+62)100.15% (+9.15%)-0.291118516/13/2025$397.50$26.080Call1 - 132(+0)100.15% (+9.15%)0.709516/13/2025$400.00$8.120Put1989271496(+108)100.51% (+9.51%)-0.315541046/13/2025$400.00$24.465Call1636273(+32)100.51% (+9.42%)0.68515166/13/2025$402.50$9.064Put422114251(+46)100.82% (+9.66%)-0.34037117Banks aren’t ready for this altcoin—are you? (Ad)Donald Trump just fast-tracked TWO major crypto bills with an August deadline! Your window of opportunity is closing soon… Act now and get ready for what could be the most lucrative investment of your life.Click Here to Get #1 Crypto Now6/13/2025$402.50$22.910Call4 - - 41(-1)100.82% (+9.66%)0.6603716/13/2025$405.00$10.069Put50824237(+84)101.08% (+11.88%)-0.365608296/13/2025$405.00$21.414Call9 - - 82(+5)101.08% (+9.85%)0.6352486/13/2025$407.50$11.131Put2423145(+41)101.29% (+10.00%)-0.391075186/13/2025$407.50$19.976Call4 - - 27(+2)101.29% (+10.00%)0.60984616/13/2025$410.00$12.252Put216823760(+90)101.86% (+10.53%)-0.4167341556/13/2025$410.00$18.596Call4196447(+14)101.44% (+10.11%)0.584272116/13/2025$412.50$13.430Put4013028496(+65)101.52% (+10.17%)-0.4425353176/13/2025$412.50$17.273Call103 - 31(+2)101.52% (+10.17%)0.5585856/13/2025$415.00$14.663Put49519431190(+399)101.55% (+10.18%)-0.4683543446/13/2025$415.00$16.005Call1511855349(+29)101.55% (+10.18%)0.532837766/13/2025$417.50$15.953Put3161135944(+679)101.51% (+10.14%)-0.4941952246/13/2025$417.50$14.794Call1151568240(+117)101.51% (+10.14%)0.507111596/13/2025$420.00$17.299Put161515465(+60)101.06% (+9.70%)-0.519961246/13/2025$420.00$13.638Call1551693772(+347)101.42% (+10.06%)0.481455796/13/2025$422.50$18.698Put28 - - 54(+18)101.26% (+9.93%)-0.545568286/13/2025$422.50$12.536Call20105143(+40)101.26% (+9.93%)0.455931166/13/2025$425.00$20.155Put134568(+29)101.06% (+9.75%)-0.571028106/13/2025$425.00$11.490Call1652629395(+146)100.84% (+9.71%)0.4306071036/13/2025$427.50$21.666Put11 - - 15(+6)100.80% (+9.53%)-0.59620626/13/2025$427.50$10.498Call109726122(+69)100.80% (+9.53%)0.405537226/13/2025$430.00$23.230Put12 - 1118(+31)100.49% (+9.27%)-0.62105236/13/2025$430.00$9.560Call289126122590(+62)100.49% (+9.27%)0.380791656/13/2025$432.50$8.677Call133276(+19)100.14% (+8.98%)0.356449106/13/2025$435.00$26.525Put1 - - 21(+0)99.76% (+8.66%)-0.66951516/13/2025$435.00$7.848Call3185224(+25)99.76% (+8.89%)0.33257206/13/2025$437.50$7.073Call27820(+0)99.35%0.30924126/13/2025$440.00$30.037Put3 - 252(+0)98.91% (+7.94%)-0.71578436/13/2025$440.00$6.351Call881721445(+92)98.91% (+7.94%)0.286545566/13/2025$442.50$5.682Call204120(+0)98.46%0.264551146/13/2025$445.00$5.065Call54710843(+45)98.00% (+7.51%)0.243352366/13/2025$447.50$35.699Put2 - - 0(+0)97.54%-0.77962616/13/2025$447.50$4.499Call251 - 0(+0)97.54%0.22302556/13/2025$450.00$37.686Put90 - 8067(+59)97.09% (+6.38%)-0.79913176/13/2025$450.00$3.982Call489312201391(+446)97.09% (+6.38%)0.2036251336/13/2025$452.50$3.512Call431110(+0)96.65%0.185237156/13/2025$455.00$41.805Put20 - 1043(+0)96.23% (+5.64%)-0.83502236/13/2025$455.00$3.088Call9355319(+13)96.23% (+5.69%)0.167896376/13/2025$457.50$2.707Call121100(+0)95.83%0.15163736/13/2025$460.00$46.096Put1 - - 6(+2)95.46% (+4.98%)-0.86655816/13/2025$460.00$2.367Call711120796(+563)95.46% (+4.98%)0.136501526/13/2025$462.50$2.064Call12630(+0)95.13%0.12247396/13/2025$465.00$1.795Call21810049518(+108)94.83% (+4.44%)0.109557516/13/2025$467.50$1.559Call22240(+0)94.57%0.09773586/13/2025$470.00$1.351Call1925963398(+44)94.35% (+4.04%)0.086956376/13/2025$472.50$1.169Call19 - 10(+0)94.17%0.07719236/13/2025$475.00$59.779Put1 - - 1(+0)94.04% (+3.79%)-0.93490616/13/2025$475.00$1.011Call10198173(+54)94.04% (+3.79%)0.068385276/13/2025$477.50$0.873Call131110(+0)93.94%0.06046646/13/2025$480.00$0.754Call34920637473(+213)93.88% (+3.68%)0.05338646Banks aren’t ready for this altcoin—are you? (Ad)Donald Trump just fast-tracked TWO major crypto bills with an August deadline! Your window of opportunity is closing soon… Act now and get ready for what could be the most lucrative investment of your life.Click Here to Get #1 Crypto Now6/13/2025$482.50$0.651Call3520140(+0)93.87%0.04707496/13/2025$485.00$0.561Call1647119658(+510)93.89% (+3.71%)0.04146396/13/2025$487.50$0.484Call1 - 10(+0)93.95%0.0364916/13/2025$490.00$0.418Call1123163398(+174)94.04% (+3.87%)0.032099206/13/2025$495.00$0.312Call19 - 3106(+41)94.33% (+4.16%)0.0248136End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Salesforce Options Data Intuit Options Data Strategy Options Data Cadence Design Systems Options Data Synopsys Options Data Workday Options Data Autodesk Options Data Fair Isaac Options Data ANSYS Options Data Tyler Technologies Options Data Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:ADBE) was last updated on 6/11/2025 by MarketBeat.com Staff From Our PartnersMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredREVEALED FREE: Our top 3 stocks to own in 2025 and beyondEvery time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...Weiss Ratings | SponsoredHere’s How to Claim Your Stake in Elon’s Private Company, xAIEven though xAI is a private company, tech legend and angel investor Jeff Brown found a way for everyday folks...Brownstone Research | SponsoredWhy Elon put $51 million into thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | SponsoredAn AI run of epic proportions is only getting startedI just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five 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.
Buy ADBE Stock Free ADBE Stock Alerts