Free Trial

Adobe (ADBE) Options Chain & Prices

Adobe logo
$374.63 -0.35 (-0.09%)
Closing price 04:00 PM Eastern
Extended Trading
$375.85 +1.22 (+0.33%)
As of 04:34 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
5/2/2025$320.00$0.080Put1 - 1218
(-11)
92.41%
(+22.83%)
-0.0094821
5/2/2025$325.00$0.086Put3 - 3216
(+0)
85.12%
(+21.36%)
-0.0108442
5/2/2025$327.50$0.089Put11 - 18
(+0)
81.52%
(+20.60%)
-0.0116041
5/2/2025$330.00$0.092Put3 - - 196
(+0)
77.81%
(+19.77%)
-0.0124551
5/2/2025$335.00$0.098Put51 - 85
(+1)
70.48%
(+17.80%)
-0.0144144
5/2/2025$337.50$0.101Put2 - - 370
(+0)
66.80%
(+16.50%)
-0.0156061
5/2/2025$340.00$0.105Put3 - 2141
(+31)
63.15%
(+14.95%)
-0.0170283
5/2/2025$342.50$32.908Call2 - 235
(+0)
59.55%
(+13.12%)
0.9810341
5/2/2025$345.00$0.121Put55 - 25130
(+39)
56.17%
(+11.27%)
-0.02133514
5/2/2025$347.50$0.137Put17 - 1558
(+1)
53.07%
(+9.46%)
-0.0249674
5/2/2025$347.50$27.971Call4 - 415
(+0)
53.11%
(+9.49%)
0.9749821
5/2/2025$350.00$0.163Put34154406
(-45)
50.35%
(+7.87%)
-0.0305117
5/2/2025$350.00$25.464Call87 - 208
(+0)
50.35%
(+7.89%)
0.9693863
5/2/2025$352.50$0.207Put3934244
(+82)
48.07%
(+6.67%)
-0.0390089
5/2/2025$355.00$0.277Put1111633494
(+22)
46.17%
(+5.88%)
-0.05176717
5/2/2025$355.00$20.614Call5 - - 63
(-6)
46.20%
(+5.90%)
0.9483375
5/2/2025$357.50$0.384Put487102271771
(+116)
44.59%
(+5.41%)
-0.07028828
5/2/2025$357.50$18.221Call3 - - 66
(-2)
44.61%
(+5.42%)
0.9299193
5/2/2025$360.00$0.542Put1664474287
(-13)
43.47%
(+5.41%)
-0.09619842
5/2/2025$360.00$15.848Call17 - 1174
(-3)
43.22%
(+5.14%)
0.9037568
5/2/2025$362.50$0.771Put36125155
(+18)
41.97%
(+5.02%)
-0.13123824
5/2/2025$362.50$13.578Call12102128
(+14)
41.97%
(+5.01%)
0.8687755
5/2/2025$365.00$1.093Put361195127300
(+14)
39.35%
(+3.45%)
-0.17717861
5/2/2025$365.00$11.431Call94975208
(+20)
40.82%
(+4.93%)
0.82363547
5/2/2025$367.50$1.531Put674813224
(+36)
39.73%
(+4.80%)
-0.23466935
5/2/2025$367.50$9.347Call30515155
(+14)
39.71%
(+4.77%)
0.76479220
5/2/2025$370.00$2.141Put2266155
(+37)
38.69%
(+4.17%)
-0.30701814
5/2/2025$370.00$7.449Call1323179392
(-23)
39.00%
(+4.89%)
0.69367758
5/2/2025$372.50$2.923Put51426104
(+75)
37.73%
(+4.34%)
-0.3896159
5/2/2025$372.50$5.765Call4858281389
(+13)
37.73%
(+4.34%)
0.611603133
5/2/2025$375.00$3.940Put258382
(-4)
35.60%
(+2.79%)
-0.48304917
5/2/2025$375.00$4.260Call1226017414
(+19)
25.03%
(-7.79%)
0.51758944
5/2/2025$377.50$3.030Call742127139
(-60)
36.05%
(+3.70%)
0.4201850
5/2/2025$380.00$6.777Put15 - 1138
(+0)
35.49%
(+3.49%)
-0.6788723
5/2/2025$380.00$2.067Call54982821290
(+175)
35.49%
(+3.63%)
0.32517985
5/2/2025$382.50$8.556Put13 - 133
(+0)
35.21%
(+3.47%)
-0.763747
5/2/2025$382.50$1.370Call1409615269
(-39)
35.66%
(+3.93%)
0.24127326
5/2/2025$385.00$10.609Put53 - 3340
(+0)
35.24%
(+3.66%)
-0.8351316
5/2/2025$385.00$0.876Call55248289
(+4)
35.24%
(+3.72%)
0.1705627
5/2/2025$387.50$12.804Put1 - 10
(+0)
35.60%
(+4.05%)
-0.8881271
Silicon Valley Gold Rush (Ad)

A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bill Gates has backed four companies in this space. The World Economic Forum calls it “the most exciting human discovery since fire.” Whitney Tilson believes this trend could mint a new class of wealthy investors—and he’s sharing one stock to watch now, for free.

Gates and Altman are betting big—see why
5/2/2025$387.50$0.559Call1214336101
(+50)
35.60%
(+4.05%)
0.11796925
5/2/2025$390.00$15.117Put1 - 11
(+0)
36.27%
(+4.58%)
-0.9255621
5/2/2025$390.00$0.361Call243291911398
(+112)
37.02%
(+5.33%)
0.08116436
5/2/2025$392.50$0.237Call7 - 70
(+0)
37.20%0.0557845
5/2/2025$395.00$19.907Put114 - 21
(+0)
38.40%
(+5.71%)
-0.96730411
5/2/2025$395.00$0.161Call29814602
(+58)
38.40%
(+5.71%)
0.03900910
5/2/2025$397.50$22.403Put1 - 10
(+0)
39.84%-0.9782081
5/2/2025$402.50$0.065Call1 - 10
(+0)
43.25%0.0158761
5/2/2025$405.00$0.052Call3 - - 99
(-1)
45.20%
(+6.46%)
0.0126211
5/2/2025$415.00$0.031Call2 - 1380
(+0)
54.03%
(+6.88%)
0.0067182
5/2/2025$435.00$0.021Call1 - 137
(+0)
72.81%
(+9.87%)
0.0035921
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:ADBE) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners