Free Trial

Adobe (ADBE) Options Chain & Prices

Adobe logo
$414.03 -3.58 (-0.86%)
Closing price 04:00 PM Eastern
Extended Trading
$413.36 -0.67 (-0.16%)
As of 07:58 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.

ADBE Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/23/2025$345.00$0.057Put1 - - 65
(+0)
99.52%
(+13.96%)
-0.0059531
5/23/2025$350.00$0.061Put1 - - 165
(-6)
93.23%
(+12.81%)
-0.0067061
5/23/2025$350.00$64.726Call1 - - 23
(+0)
93.21%
(+12.83%)
0.9933271
5/23/2025$355.00$0.065Put1 - - 56
(+0)
86.89%
(+11.67%)
-0.0075721
5/23/2025$357.50$0.067Put2 - 17
(+0)
83.71%
(+11.09%)
-0.0080562
5/23/2025$360.00$0.069Put14 - 956
(+0)
80.52%
(+10.51%)
-0.0085796
5/23/2025$360.00$54.741Call11 - - 444
(-1)
80.51%
(+10.45%)
0.9914542
5/23/2025$365.00$0.073Put10 - 762
(+0)
74.10%
(+9.35%)
-0.0097643
5/23/2025$365.00$49.748Call1 - - 44
(+0)
74.08%
(+9.29%)
0.9902681
5/23/2025$370.00$0.078Put5 - - 145
(-1)
63.99%
(+4.55%)
-0.0111833
5/23/2025$375.00$0.082Put10 - - 291
(+11)
61.10%
(+6.98%)
-0.012932
5/23/2025$375.00$39.764Call10 - 956
(-2)
61.08%
(+7.00%)
0.9871024
5/23/2025$380.00$0.089Put1342346
(-1)
54.62%
(+5.76%)
-0.0152826
5/23/2025$380.00$34.773Call1 - - 75
(+0)
54.60%
(+5.78%)
0.9847491
5/23/2025$382.50$0.094Put1 - - 55
(-1)
51.46%
(+5.14%)
-0.0169221
5/23/2025$385.00$0.102Put10 - - 566
(+21)
48.45%
(+4.55%)
-0.0191692
5/23/2025$385.00$29.789Call5 - - 170
(+0)
48.44%
(+4.57%)
0.9808571
5/23/2025$387.50$0.115Put1 - - 139
(+0)
45.67%
(+4.04%)
-0.022451
5/23/2025$387.50$27.304Call5 - - 43
(+0)
45.65%
(+3.95%)
0.9775731
5/23/2025$390.00$0.137Put18 - 2792
(+0)
43.17%
(+3.55%)
-0.0274459
5/23/2025$392.50$0.172Put11 - 87
(+15)
41.01%
(+3.22%)
-0.0351181
5/23/2025$395.00$0.229Put2816151130
(+217)
39.16%
(+2.91%)
-0.04675736
5/23/2025$395.00$19.923Call23 - - 236
(+0)
39.15%
(+2.96%)
0.9532484
5/23/2025$397.50$0.318Put1867479
(+242)
37.55%
(+2.78%)
-0.0639529
5/23/2025$397.50$17.513Call19 - - 181
(+0)
37.54%
(+2.77%)
0.9360625
5/23/2025$400.00$0.453Put321119140474
(+52)
36.11%
(+2.66%)
-0.08884261
5/23/2025$400.00$15.149Call215 - 239
(-9)
36.11%
(+6.48%)
0.91138212
5/23/2025$402.50$0.653Put106337213
(-1)
34.81%
(+2.60%)
-0.12359325
5/23/2025$405.00$0.948Put1261557371
(+230)
33.56%
(+2.53%)
-0.17116128
5/23/2025$405.00$10.646Call813161
(-4)
33.65%
(+2.61%)
0.8295687
5/23/2025$407.50$1.379Put34171188
(-56)
32.64%
(+2.71%)
-0.2342718
5/23/2025$407.50$8.576Call1 - - 20
(-2)
32.64%
(+2.71%)
0.7670611
5/23/2025$410.00$1.996Put71517532
(+36)
31.82%
(+2.88%)
-0.31424645
5/23/2025$410.00$6.690Call37715396
(-8)
31.82%
(+2.88%)
0.68814720
5/23/2025$412.50$2.848Put702736165
(+62)
31.40%
(+3.26%)
-0.40909952
5/23/2025$412.50$5.037Call121164
(+1)
31.23%
(+3.09%)
0.5947196
5/23/2025$415.00$3.978Put2057580152
(-34)
31.27%
(+3.72%)
-0.51339573
5/23/2025$415.00$3.655Call1714639496
(-1)
30.86%
(+3.33%)
0.49243946
5/23/2025$417.50$5.397Put622626274
(-1)
30.71%
(+3.57%)
-0.61814452
5/23/2025$417.50$2.559Call663719348
(+8)
30.71%
(+3.57%)
0.38968734
Is President Trump Lying To You With This? (Ad)

President Trump’s economic transition isn’t without hardship. But what if there were a smart, tax-free way to protect your 401(k), IRA, or pension from market chaos and currency collapse? The 2025 Wealth Protection Guide reveals a legal IRS strategy that may let you keep more of your retirement—regardless of what happens next. Trump’s warning was real. So is this opportunity.

Protect your IRA—Trump’s warning was real
5/23/2025$420.00$7.094Put120355577
(+8)
30.76%
(+3.79%)
-0.71458144
5/23/2025$420.00$1.735Call29813196554
(+9)
30.76%
(+3.79%)
0.295043119
5/23/2025$422.50$9.027Put53211
(+0)
30.99%
(+4.00%)
-0.7961165
5/23/2025$422.50$1.145Call28268126166
(+7)
31.33%
(+4.34%)
0.21469187
5/23/2025$425.00$0.741Call33994150555
(+126)
31.38%
(+4.20%)
0.151205141
5/23/2025$427.50$0.475Call25614949176
(+56)
31.93%
(+4.41%)
0.10404266
5/23/2025$430.00$15.760Put11 - 24
(+0)
32.64%
(+4.65%)
-0.9405461
5/23/2025$430.00$0.306Call558208153525
(-59)
32.64%
(+4.65%)
0.070791190
5/23/2025$432.50$0.201Call789858
(+8)
33.56%
(+4.99%)
0.04841129
5/23/2025$435.00$0.138Call2514730360
(+173)
34.74%
(+5.47%)
0.03406349
5/23/2025$437.50$0.101Call30202526
(+31)
36.26%
(+6.13%)
0.0250879
5/23/2025$440.00$0.081Call541634356
(-45)
38.15%
(+6.95%)
0.01966217
5/23/2025$442.50$0.069Call41 - 607
(-8)
40.35%
(+7.85%)
0.0163743
5/23/2025$445.00$0.063Call651011102
(-1)
42.77%
(+8.79%)
0.01430812
5/23/2025$450.00$0.057Call1033 - 87
(+0)
47.95%
(+10.18%)
0.0118711
5/23/2025$485.00$70.577Put1 - 10
(+0)
81.74%
(+16.00%)
-0.9972821
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:ADBE) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners