$429.99
3.060.72%
At close: -
$430.99
1.000.23%
After Hours: Jan 17, 7:50 PM EDT
Comments
Loading...
Adobe (NASDAQ:ADBE) Stock, Option Chain
Option chain shows key data for Adobe's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Adobe.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid127.75
Ask132.45
volume0
Intrest0
Strike
300
300
Last Price0.14Dec 17, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest1
Last Price-
Change
-
Bid117.75
Ask122.45
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Last Price-
Change
-
Bid107.75
Ask112.5
volume0
Intrest0
Strike
320
320
Last Price0.1Jan 10, 2025
Change
00%
Bid-
Ask2.07
volume0
Intrest1
Last Price-
Change
-
Bid96.3
Ask102.5
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask2.45
volume0
Intrest0
Last Price-
Change
-
Bid87.8
Ask92.5
volume0
Intrest0
Strike
340
340
Last Price0.12Jan 14, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest3
Last Price-
Change
-
Bid77.8
Ask82.5
volume0
Intrest0
Strike
350
350
Last Price0.11Jan 13, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest10
Last Price-
Change
-
Bid75.25
Ask80.35
volume0
Intrest0
Strike
352.5
352.5
Last Price-
Change
-
Bid-
Ask2.46
volume0
Intrest0
Last Price-
Change
-
Bid72.8
Ask77.55
volume0
Intrest0
Strike
355
355
Last Price0.6Jan 13, 2025
Change
00%
Bid-
Ask2.14
volume0
Intrest1
Last Price-
Change
-
Bid70.25
Ask77
volume0
Intrest0
Strike
357.5
357.5
Last Price-
Change
-
Bid-
Ask2.33
volume0
Intrest0
Last Price108.5Dec 16, 2024
Change
00%
Bid67.8
Ask72.55
volume0
Intrest2
Strike
360
360
Last Price0.02Jan 17, 2025
Change
0.393.75%
Bid-
Ask0.86
volume3
Intrest52
Last Price-
Change
-
Bid65.25
Ask71.95
volume0
Intrest0
Strike
362.5
362.5
Last Price-
Change
-
Bid-
Ask1.38
volume0
Intrest0
Last Price45.05Jan 14, 2025
Change
00%
Bid62.75
Ask67.55
volume0
Intrest1
Strike
365
365
Last Price0.38Jan 13, 2025
Change
00%
Bid-
Ask2.17
volume0
Intrest18
Last Price-
Change
-
Bid60.25
Ask65.35
volume0
Intrest0
Strike
367.5
367.5
Last Price0.48Jan 13, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest4
Last Price57.58Jan 16, 2025
Change
00%
Bid57.75
Ask62.55
volume0
Intrest12
Strike
370
370
Last Price0.08Jan 17, 2025
Change
0.378.95%
Bid-
Ask0.86
volume5
Intrest123
Last Price-
Change
-
Bid55.3
Ask61.95
volume0
Intrest0
Strike
372.5
372.5
Last Price0.06Jan 16, 2025
Change
00%
Bid-
Ask2.44
volume0
Intrest1
Last Price-
Change
-
Bid52.9
Ask58.9
volume0
Intrest0
Strike
375
375
Last Price0.42Jan 14, 2025
Change
00%
Bid-
Ask2.45
volume0
Intrest131
Last Price-
Change
-
Bid50.35
Ask55.35
volume0
Intrest0
Strike
377.5
377.5
Last Price0.58Jan 14, 2025
Change
00%
Bid-
Ask2.46
volume0
Intrest6
Last Price47.55Jan 16, 2025
Change
00%
Bid47.8
Ask52.5
volume0
Intrest9
Strike
380
380
Last Price0.07Jan 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest436
Last Price-
Change
-
Bid45.3
Ask50.1
volume0
Intrest0
Strike
382.5
382.5
Last Price0.04Jan 17, 2025
Change
0.171.43%
Bid0.04
Ask2.49
volume40
Intrest26
Last Price-
Change
-
Bid42.85
Ask47.45
volume0
Intrest0
Strike
385
385
Last Price0.35Jan 15, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest178
Last Price-
Change
-
Bid40.4
Ask45.35
volume0
Intrest0
Strike
387.5
387.5
Last Price0.2Jan 16, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest44
Last Price36.5Jan 17, 2025
Change
1.53.95%
Bid37.9
Ask42.5
volume40
Intrest10
Strike
390
390
Last Price0.15Jan 17, 2025
Change
0.016.25%
Bid-
Ask0.41
volume275
Intrest442
Last Price19.5Jan 14, 2025
Change
00%
Bid35.4
Ask40.4
volume0
Intrest0
Strike
392.5
392.5
Last Price0.17Jan 17, 2025
Change
0.3869.09%
Bid-
Ask0.57
volume1
Intrest67
Last Price16.97Jan 10, 2025
Change
00%
Bid32.95
Ask37.45
volume0
Intrest2
Strike
395
395
Last Price0.08Jan 17, 2025
Change
0.1565.22%
Bid0.04
Ask0.57
volume18
Intrest84
Last Price34.82Jan 17, 2025
Change
21.59163.19%
Bid30.55
Ask35.5
volume1
Intrest1
Strike
397.5
397.5
Last Price0.12Jan 17, 2025
Change
0.1961.29%
Bid0.04
Ask0.36
volume1
Intrest39
Last Price32.45Jan 17, 2025
Change
4.4515.89%
Bid28
Ask32.45
volume2
Intrest133
Strike
400
400
Last Price0.21Jan 17, 2025
Change
0.1846.15%
Bid0.13
Ask0.4
volume613
Intrest533
Last Price25.56Jan 16, 2025
Change
00%
Bid25.55
Ask31.7
volume0
Intrest17
Strike
402.5
402.5
Last Price0.19Jan 17, 2025
Change
0.3162%
Bid0.1
Ask0.64
volume68
Intrest95
Last Price25.32Jan 17, 2025
Change
1.87.65%
Bid23.1
Ask29.4
volume5
Intrest27
Strike
405
405
Last Price0.28Jan 17, 2025
Change
0.2446.15%
Bid0.23
Ask0.48
volume26
Intrest191
Last Price21.23Jan 16, 2025
Change
00%
Bid21.6
Ask26.05
volume0
Intrest369
Strike
407.5
407.5
Last Price0.37Jan 17, 2025
Change
0.5157.95%
Bid0.35
Ask0.41
volume162
Intrest520
Last Price20.9Jan 17, 2025
Change
1.910%
Bid19.7
Ask22.1
volume54
Intrest699
Strike
410
410
Last Price0.44Jan 17, 2025
Change
0.6358.88%
Bid0.47
Ask0.54
volume127
Intrest781
Last Price18.6Jan 17, 2025
Change
15.68%
Bid17.1
Ask20.1
volume1
Intrest105
Strike
412.5
412.5
Last Price0.71Jan 17, 2025
Change
0.7952.67%
Bid0.56
Ask0.69
volume125
Intrest208
Last Price17.05Jan 17, 2025
Change
3.2523.55%
Bid15.05
Ask16.55
volume27
Intrest74
Strike
415
415
Last Price0.92Jan 17, 2025
Change
152.08%
Bid0.78
Ask0.93
volume454
Intrest543
Last Price14.09Jan 17, 2025
Change
0.695.15%
Bid13.45
Ask14.35
volume159
Intrest51
Strike
417.5
417.5
Last Price1.31Jan 17, 2025
Change
1.1446.53%
Bid1.1
Ask1.25
volume213
Intrest318
Last Price12.65Jan 17, 2025
Change
2.6526.5%
Bid11.6
Ask12.4
volume187
Intrest246
Strike
420
420
Last Price1.61Jan 17, 2025
Change
1.5649.21%
Bid1.45
Ask1.7
volume328
Intrest314
Last Price11.5Jan 17, 2025
Change
3.4142.15%
Bid9.65
Ask11.65
volume171
Intrest116
Strike
422.5
422.5
Last Price2.01Jan 17, 2025
Change
1.9949.75%
Bid2.05
Ask2.26
volume383
Intrest67
Last Price8.25Jan 17, 2025
Change
1.2618.03%
Bid8
Ask8.5
volume376
Intrest263
Strike
425
425
Last Price3Jan 17, 2025
Change
2.141.18%
Bid2.76
Ask3
volume400
Intrest243
Last Price6.55Jan 17, 2025
Change
1.2523.58%
Bid6.4
Ask7.35
volume524
Intrest459
Strike
427.5
427.5
Last Price3.9Jan 17, 2025
Change
1.325%
Bid3.55
Ask4
volume74
Intrest181
Last Price5.29Jan 17, 2025
Change
0.7917.56%
Bid5
Ask5.35
volume575
Intrest799
Strike
430
430
Last Price5.2Jan 17, 2025
Change
2.128.77%
Bid4.75
Ask5.1
volume308
Intrest321
Last Price3.75Jan 17, 2025
Change
0.267.45%
Bid3.85
Ask4.3
volume263
Intrest404
Strike
432.5
432.5
Last Price6.05Jan 17, 2025
Change
2.8832.25%
Bid5.8
Ask6.5
volume86
Intrest11
Last Price3.1Jan 17, 2025
Change
0.4918.77%
Bid2.95
Ask3.25
volume303
Intrest247
Strike
435
435
Last Price7.03Jan 17, 2025
Change
3.8435.33%
Bid7.4
Ask8.05
volume63
Intrest146
Last Price2.27Jan 17, 2025
Change
0.3613.69%
Bid2.17
Ask2.35
volume197
Intrest204
Strike
437.5
437.5
Last Price8.45Jan 17, 2025
Change
6.0141.56%
Bid8.85
Ask9.95
volume52
Intrest98
Last Price1.65Jan 17, 2025
Change
0.16.45%
Bid1.6
Ask1.8
volume439
Intrest273
Strike
440
440
Last Price11.33Jan 17, 2025
Change
2.1215.76%
Bid10.05
Ask11.95
volume91
Intrest262
Last Price1.08Jan 17, 2025
Change
0.065.26%
Bid1.1
Ask1.37
volume96
Intrest399
Strike
442.5
442.5
Last Price13.02Jan 17, 2025
Change
1.7812.03%
Bid12.65
Ask13.9
volume5
Intrest8
Last Price0.85Jan 17, 2025
Change
0.044.49%
Bid0.8
Ask0.95
volume791
Intrest280
Strike
445
445
Last Price15.53Jan 17, 2025
Change
4.0620.72%
Bid15.05
Ask16.05
volume6
Intrest723
Last Price0.66Jan 17, 2025
Change
0.1518.52%
Bid0.58
Ask0.71
volume69
Intrest45
Strike
447.5
447.5
Last Price41.54Jan 13, 2025
Change
00%
Bid15.8
Ask21.45
volume0
Intrest0
Last Price0.44Jan 17, 2025
Change
0.118.52%
Bid0.41
Ask0.49
volume1269
Intrest1230
Strike
450
450
Last Price20.4Jan 17, 2025
Change
4.5518.24%
Bid19.15
Ask20.9
volume14
Intrest39
Last Price0.33Jan 17, 2025
Change
0.0921.43%
Bid0.3
Ask0.43
volume37
Intrest31
Strike
452.5
452.5
Last Price-
Change
-
Bid20.45
Ask26.3
volume0
Intrest0
Last Price0.28Jan 17, 2025
Change
0.1128.21%
Bid0.1
Ask0.33
volume459
Intrest161
Strike
455
455
Last Price24.57Jan 17, 2025
Change
2.629.64%
Bid23
Ask28.7
volume1
Intrest1
Last Price0.23Jan 17, 2025
Change
-
Bid0.08
Ask0.27
volume6
Intrest0
Strike
457.5
457.5
Last Price-
Change
-
Bid25.4
Ask30
volume0
Intrest0
Last Price0.16Jan 17, 2025
Change
0.0627.27%
Bid0.05
Ask0.25
volume339
Intrest488
Strike
460
460
Last Price28.3Jan 17, 2025
Change
23.6545.52%
Bid28
Ask33.6
volume14
Intrest11
Last Price0.18Jan 16, 2025
Change
00%
Bid0.06
Ask0.22
volume0
Intrest16
Strike
462.5
462.5
Last Price-
Change
-
Bid30.5
Ask36.05
volume0
Intrest0
Last Price0.11Jan 17, 2025
Change
0.0531.25%
Bid0.1
Ask0.5
volume7
Intrest80
Strike
465
465
Last Price53.71Jan 10, 2025
Change
00%
Bid32.85
Ask38.6
volume0
Intrest1
Last Price0.11Jan 14, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest15
Strike
467.5
467.5
Last Price-
Change
-
Bid35.45
Ask41.1
volume0
Intrest0
Last Price0.13Jan 17, 2025
Change
0.0213.33%
Bid0.03
Ask0.2
volume19
Intrest157
Strike
470
470
Last Price50.85Jan 08, 2025
Change
00%
Bid37.85
Ask44.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.57
volume0
Intrest0
Strike
472.5
472.5
Last Price-
Change
-
Bid40.35
Ask45.05
volume0
Intrest0
Last Price0.1Jan 17, 2025
Change
0.0225%
Bid0.01
Ask0.1
volume38
Intrest148
Strike
475
475
Last Price65.96Jan 10, 2025
Change
00%
Bid42.8
Ask48.6
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask0.59
volume0
Intrest0
Strike
477.5
477.5
Last Price-
Change
-
Bid45.45
Ask51.1
volume0
Intrest0
Last Price0.05Jan 17, 2025
Change
0.1168.75%
Bid-
Ask0.09
volume4
Intrest226
Strike
480
480
Last Price74.43Jan 13, 2025
Change
00%
Bid47.8
Ask53.6
volume0
Intrest0
Last Price-
Change
-
Bid0.02
Ask2.5
volume0
Intrest0
Strike
482.5
482.5
Last Price-
Change
-
Bid50.45
Ask56.05
volume0
Intrest0
Last Price0.04Jan 17, 2025
Change
0.1275%
Bid-
Ask0.1
volume2
Intrest133
Strike
485
485
Last Price57.18Jan 03, 2025
Change
00%
Bid52.8
Ask58.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.48
volume0
Intrest0
Strike
487.5
487.5
Last Price-
Change
-
Bid55.35
Ask61.1
volume0
Intrest0
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest134
Strike
490
490
Last Price77.8Jan 10, 2025
Change
00%
Bid57.8
Ask63.6
volume0
Intrest2
Last Price0.08Jan 15, 2025
Change
00%
Bid-
Ask1
volume0
Intrest328
Strike
495
495
Last Price69.18Jan 16, 2025
Change
00%
Bid62.85
Ask68.6
volume0
Intrest0
Last Price0.03Jan 17, 2025
Change
0.0150%
Bid0.03
Ask0.05
volume86
Intrest409
Strike
500
500
Last Price74.2Jan 16, 2025
Change
00%
Bid67.8
Ask73.6
volume0
Intrest0
Last Price0.07Jan 16, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest77
Strike
505
505
Last Price74Jan 03, 2025
Change
00%
Bid72.85
Ask78.6
volume0
Intrest0
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask1
volume0
Intrest78
Strike
510
510
Last Price63.3Jan 02, 2025
Change
00%
Bid77.85
Ask83.6
volume0
Intrest0
Last Price0.02Jan 17, 2025
Change
0.0466.67%
Bid0.01
Ask0.05
volume10
Intrest34
Strike
515
515
Last Price64.2Dec 26, 2024
Change
00%
Bid82.85
Ask88.6
volume0
Intrest0
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest133
Strike
520
520
Last Price69.65Dec 26, 2024
Change
00%
Bid87.85
Ask93.6
volume0
Intrest0
Last Price0.25Jan 08, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest92
Strike
525
525
Last Price87Dec 20, 2024
Change
00%
Bid92.85
Ask98.6
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.1894.74%
Bid-
Ask0.1
volume2
Intrest95
Strike
530
530
Last Price79.9Dec 26, 2024
Change
00%
Bid97.9
Ask103.6
volume0
Intrest0
Last Price0.14Jan 10, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest18
Strike
535
535
Last Price87.4Dec 24, 2024
Change
00%
Bid102.85
Ask108.6
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest63
Strike
540
540
Last Price77.1Dec 16, 2024
Change
00%
Bid107.85
Ask113.6
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask2.46
volume0
Intrest71
Strike
545
545
Last Price79Dec 16, 2024
Change
00%
Bid112.85
Ask118.6
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest156
Strike
550
550
Last Price108.15Jan 02, 2025
Change
00%
Bid117.9
Ask123.6
volume0
Intrest0
Last Price0.08Jan 08, 2025
Change
00%
Bid-
Ask2.12
volume0
Intrest17
Strike
555
555
Last Price76.7Dec 12, 2024
Change
00%
Bid122.85
Ask128.6
volume0
Intrest0
Last Price0.09Jan 16, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest28
Strike
560
560
Last Price34.55Dec 09, 2024
Change
00%
Bid127.85
Ask133.6
volume0
Intrest0
Last Price0.54Dec 30, 2024
Change
00%
Bid-
Ask2.45
volume0
Intrest5
Strike
565
565
Last Price-
Change
-
Bid132.85
Ask138.6
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest129
Strike
570
570
Last Price-
Change
-
Bid137.9
Ask143.6
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest50
Strike
575
575
Last Price126Dec 23, 2024
Change
00%
Bid142.85
Ask148.6
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest109
Strike
580
580
Last Price-
Change
-
Bid147.85
Ask153.6
volume0
Intrest0
Last Price0.71Dec 17, 2024
Change
00%
Bid-
Ask2.02
volume0
Intrest3
Strike
585
585
Last Price-
Change
-
Bid152.85
Ask158.6
volume0
Intrest0
Last Price1.42Dec 27, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest4
Strike
590
590
Last Price54.23Dec 11, 2024
Change
00%
Bid157.85
Ask163.6
volume0
Intrest0
Last Price0.3Dec 12, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest3
Strike
595
595
Last Price-
Change
-
Bid162.85
Ask168.6
volume0
Intrest0
Last Price0.05Jan 03, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest74
Strike
600
600
Last Price-
Change
-
Bid167.85
Ask173.6
volume0
Intrest0
Last Price11.9Dec 11, 2024
Change
00%
Bid-
Ask2.06
volume0
Intrest6
Strike
605
605
Last Price-
Change
-
Bid172.85
Ask178.6
volume0
Intrest0
Last Price0.26Dec 12, 2024
Change
00%
Bid-
Ask2.45
volume0
Intrest5
Strike
610
610
Last Price-
Change
-
Bid177.85
Ask183.6
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask2.45
volume1
Intrest20
Strike
615
615
Last Price149.61Dec 13, 2024
Change
00%
Bid182.85
Ask188.6
volume0
Intrest0
Last Price0.02Dec 31, 2024
Change
00%
Bid-
Ask1.24
volume0
Intrest25
Strike
620
620
Last Price154.64Dec 13, 2024
Change
00%
Bid187.85
Ask193.6
volume0
Intrest0
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask2.45
volume0
Intrest6
Strike
625
625
Last Price-
Change
-
Bid192.9
Ask198.6
volume0
Intrest0
Last Price0.63Dec 13, 2024
Change
00%
Bid-
Ask2.45
volume0
Intrest3
Strike
630
630
Last Price-
Change
-
Bid197.85
Ask203.6
volume0
Intrest0
Last Price0.37Dec 13, 2024
Change
00%
Bid-
Ask2.45
volume0
Intrest1
Strike
635
635
Last Price-
Change
-
Bid202.85
Ask208.6
volume0
Intrest0
Last Price1.58Dec 12, 2024
Change
00%
Bid-
Ask2.45
volume0
Intrest13
Strike
640
640
Last Price-
Change
-
Bid207.9
Ask213.6
volume0
Intrest0
Last Price0.24Jan 02, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
645
645
Last Price-
Change
-
Bid212.9
Ask218.6
volume0
Intrest0
Last Price0.5Dec 12, 2024
Change
00%
Bid-
Ask2.11
volume0
Intrest52
Strike
650
650
Last Price-
Change
-
Bid217.85
Ask223.6
volume0
Intrest0
Last Price0.05Jan 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Strike
660
660
Last Price-
Change
-
Bid227.85
Ask233.6
volume0
Intrest0
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest41
Strike
670
670
Last Price-
Change
-
Bid237.85
Ask243.6
volume0
Intrest0
Last Price0.49Dec 20, 2024
Change
00%
Bid-
Ask2.44
volume0
Intrest0
Strike
680
680
Last Price-
Change
-
Bid247.85
Ask253.6
volume0
Intrest0
Last Price4Dec 06, 2024
Change
00%
Bid-
Ask2.44
volume0
Intrest2
Strike
690
690
Last Price-
Change
-
Bid257.85
Ask263.6
volume0
Intrest0
Last Price0.16Dec 13, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest67
Strike
700
700
Last Price-
Change
-
Bid267.85
Ask273.6
volume0
Intrest0
Last Price2.63Dec 06, 2024
Change
00%
Bid-
Ask2.44
volume0
Intrest1
Strike
710
710
Last Price-
Change
-
Bid277.85
Ask283.6
volume0
Intrest0
Last Price2.13Dec 06, 2024
Change
00%
Bid-
Ask1.24
volume0
Intrest1
Strike
720
720
Last Price-
Change
-
Bid287.85
Ask293.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.44
volume0
Intrest0
Strike
730
730
Last Price-
Change
-
Bid297.85
Ask303.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.44
volume0
Intrest0
Strike
740
740
Last Price313.59Jan 16, 2025
Change
00%
Bid307.95
Ask313.6
volume0
Intrest0