$403.64
9.172.32%
After Hours: 4:05 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 Price93.95Mar 25, 2025
Change
4.34.8%
Bid102.3
Ask105.85
volume2
Intrest6
Strike
300
300
Last Price0.05Mar 17, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest398
Last Price-
Change
-
Bid97.3
Ask100.4
volume0
Intrest0
Strike
305
305
Last Price0.08Mar 24, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest3
Last Price74.51Mar 13, 2025
Change
00%
Bid92.3
Ask95.1
volume0
Intrest0
Strike
310
310
Last Price0.11Mar 18, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid87.3
Ask90.85
volume0
Intrest0
Strike
315
315
Last Price0.15Mar 18, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest0
Last Price-
Change
-
Bid82.3
Ask85.2
volume0
Intrest0
Strike
320
320
Last Price0.17Mar 19, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest120
Last Price-
Change
-
Bid77.3
Ask80.4
volume0
Intrest0
Strike
325
325
Last Price0.06Mar 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest4
Last Price-
Change
-
Bid74.85
Ask77.9
volume0
Intrest0
Strike
327.5
327.5
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Last Price-
Change
-
Bid72.35
Ask75.4
volume0
Intrest0
Strike
330
330
Last Price0.42Mar 14, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest10
Last Price-
Change
-
Bid69.85
Ask73.4
volume0
Intrest0
Strike
332.5
332.5
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Last Price-
Change
-
Bid67.35
Ask70.45
volume0
Intrest0
Strike
335
335
Last Price0.08Mar 19, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest58
Last Price-
Change
-
Bid64.85
Ask68.15
volume0
Intrest0
Strike
337.5
337.5
Last Price0.29Mar 18, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest1
Last Price56Mar 14, 2025
Change
00%
Bid62.35
Ask65.65
volume0
Intrest2
Strike
340
340
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest100
Last Price-
Change
-
Bid59.85
Ask62.95
volume0
Intrest0
Strike
342.5
342.5
Last Price0.07Mar 21, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest31
Last Price-
Change
-
Bid57.35
Ask59.75
volume0
Intrest0
Strike
345
345
Last Price0.03Mar 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest34
Last Price-
Change
-
Bid54.85
Ask58.05
volume0
Intrest0
Strike
347.5
347.5
Last Price0.02Mar 25, 2025
Change
0.0133.33%
Bid-
Ask0.02
volume1
Intrest2
Last Price31.91Mar 13, 2025
Change
00%
Bid52.4
Ask55.5
volume0
Intrest1
Strike
350
350
Last Price0.03Mar 25, 2025
Change
0.0240%
Bid-
Ask0.05
volume2
Intrest187
Last Price-
Change
-
Bid49.85
Ask53.1
volume0
Intrest0
Strike
352.5
352.5
Last Price0.11Mar 21, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest3
Last Price-
Change
-
Bid47.35
Ask50.7
volume0
Intrest0
Strike
355
355
Last Price0.06Mar 24, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest82
Last Price-
Change
-
Bid44.85
Ask48.45
volume0
Intrest0
Strike
357.5
357.5
Last Price0.08Mar 24, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest49
Last Price38.26Mar 25, 2025
Change
8.5628.82%
Bid42.35
Ask45.95
volume2
Intrest8
Strike
360
360
Last Price0.02Mar 25, 2025
Change
0.0250%
Bid0.01
Ask0.04
volume12
Intrest215
Last Price-
Change
-
Bid39.85
Ask42.95
volume0
Intrest0
Strike
362.5
362.5
Last Price0.02Mar 25, 2025
Change
0.0777.78%
Bid0.01
Ask0.03
volume12
Intrest68
Last Price-
Change
-
Bid37.4
Ask40.2
volume0
Intrest0
Strike
365
365
Last Price0.04Mar 25, 2025
Change
0.0555.56%
Bid0.04
Ask0.05
volume21
Intrest498
Last Price-
Change
-
Bid34.9
Ask38.5
volume0
Intrest0
Strike
367.5
367.5
Last Price0.16Mar 24, 2025
Change
00%
Bid0.01
Ask0.1
volume0
Intrest58
Last Price24Mar 24, 2025
Change
00%
Bid32.4
Ask35.15
volume0
Intrest19
Strike
370
370
Last Price0.06Mar 25, 2025
Change
0.1266.67%
Bid0.05
Ask0.07
volume20
Intrest531
Last Price13.25Mar 21, 2025
Change
00%
Bid29.95
Ask33.5
volume0
Intrest11
Strike
372.5
372.5
Last Price0.06Mar 25, 2025
Change
0.1773.91%
Bid0.05
Ask0.1
volume5
Intrest265
Last Price21Mar 24, 2025
Change
00%
Bid28
Ask31.05
volume0
Intrest47
Strike
375
375
Last Price0.08Mar 25, 2025
Change
0.2676.47%
Bid-
Ask0.13
volume92
Intrest627
Last Price25.78Mar 25, 2025
Change
7.2839.35%
Bid26.15
Ask27.7
volume4
Intrest27
Strike
377.5
377.5
Last Price0.1Mar 25, 2025
Change
0.3778.72%
Bid0.01
Ask0.11
volume9
Intrest254
Last Price23.7Mar 25, 2025
Change
10.0373.37%
Bid23.8
Ask25.15
volume7
Intrest74
Strike
380
380
Last Price0.15Mar 25, 2025
Change
0.4675.41%
Bid0.07
Ask0.17
volume59
Intrest537
Last Price16.92Mar 25, 2025
Change
5.2344.74%
Bid21.25
Ask23
volume5
Intrest53
Strike
382.5
382.5
Last Price0.2Mar 25, 2025
Change
0.880%
Bid0.18
Ask0.2
volume16
Intrest346
Last Price18Mar 25, 2025
Change
6.8261%
Bid18.9
Ask20.25
volume9
Intrest187
Strike
385
385
Last Price0.24Mar 25, 2025
Change
0.9780.17%
Bid0.21
Ask0.26
volume98
Intrest633
Last Price9.05Mar 25, 2025
Change
0.44.62%
Bid16.6
Ask17.9
volume1
Intrest67
Strike
387.5
387.5
Last Price0.47Mar 25, 2025
Change
1.6277.51%
Bid0.33
Ask0.37
volume42
Intrest307
Last Price14.25Mar 25, 2025
Change
6.8592.57%
Bid14.45
Ask15.45
volume35
Intrest384
Strike
390
390
Last Price0.54Mar 25, 2025
Change
1.7476.32%
Bid0.51
Ask0.54
volume215
Intrest946
Last Price10Mar 25, 2025
Change
4.581.82%
Bid12.15
Ask13
volume43
Intrest860
Strike
392.5
392.5
Last Price0.82Mar 25, 2025
Change
3.179.08%
Bid0.73
Ask0.81
volume44
Intrest547
Last Price10Mar 25, 2025
Change
5.8138.1%
Bid10.1
Ask10.6
volume139
Intrest793
Strike
395
395
Last Price1.25Mar 25, 2025
Change
3.4873.57%
Bid1.07
Ask1.19
volume86
Intrest619
Last Price7.78Mar 25, 2025
Change
5.48238.26%
Bid8.1
Ask8.55
volume104
Intrest324
Strike
397.5
397.5
Last Price1.75Mar 25, 2025
Change
469.57%
Bid1.57
Ask1.71
volume542
Intrest343
Last Price6.6Mar 25, 2025
Change
4.53218.84%
Bid6.4
Ask6.75
volume914
Intrest818
Strike
400
400
Last Price2.4Mar 25, 2025
Change
4.8566.9%
Bid2.3
Ask2.44
volume196
Intrest107
Last Price5Mar 25, 2025
Change
3.63264.96%
Bid4.8
Ask5.15
volume189
Intrest231
Strike
402.5
402.5
Last Price3.4Mar 25, 2025
Change
7.267.92%
Bid3.1
Ask3.4
volume7
Intrest34
Last Price3.6Mar 25, 2025
Change
2.76328.57%
Bid3.5
Ask3.7
volume1113
Intrest841
Strike
405
405
Last Price4.72Mar 25, 2025
Change
12.0371.82%
Bid4.25
Ask4.6
volume4
Intrest121
Last Price2.5Mar 25, 2025
Change
1.97371.7%
Bid2.45
Ask2.68
volume418
Intrest522
Strike
407.5
407.5
Last Price12Mar 24, 2025
Change
00%
Bid5.7
Ask6.1
volume0
Intrest15
Last Price1.75Mar 25, 2025
Change
1.4400%
Bid1.67
Ask1.87
volume672
Intrest476
Strike
410
410
Last Price11.63Mar 25, 2025
Change
3.8825.02%
Bid7.35
Ask7.85
volume5
Intrest91
Last Price1.02Mar 25, 2025
Change
0.79343.48%
Bid1.13
Ask1.23
volume160
Intrest344
Strike
412.5
412.5
Last Price22.39Mar 20, 2025
Change
00%
Bid9
Ask9.85
volume0
Intrest1
Last Price0.69Mar 25, 2025
Change
0.54360%
Bid0.74
Ask0.8
volume663
Intrest272
Strike
415
415
Last Price16.84Mar 25, 2025
Change
3.0115.16%
Bid11.3
Ask12.1
volume2
Intrest53
Last Price0.52Mar 25, 2025
Change
0.39300%
Bid0.5
Ask0.55
volume53
Intrest300
Strike
417.5
417.5
Last Price30.38Mar 21, 2025
Change
00%
Bid13.6
Ask14.55
volume0
Intrest92
Last Price0.33Mar 25, 2025
Change
0.21175%
Bid0.35
Ask0.38
volume120
Intrest515
Strike
420
420
Last Price20.9Mar 25, 2025
Change
2.8612.04%
Bid14.6
Ask17.05
volume1
Intrest6
Last Price0.25Mar 25, 2025
Change
0.13108.33%
Bid-
Ask0.27
volume17
Intrest65
Strike
422.5
422.5
Last Price29.9Mar 14, 2025
Change
00%
Bid18.1
Ask20.05
volume0
Intrest0
Last Price0.15Mar 25, 2025
Change
0.0787.5%
Bid0.19
Ask0.21
volume14
Intrest88
Strike
425
425
Last Price28.56Mar 24, 2025
Change
00%
Bid19.6
Ask21.95
volume0
Intrest6
Last Price0.12Mar 25, 2025
Change
0.07140%
Bid-
Ask0.23
volume1
Intrest24
Strike
427.5
427.5
Last Price35.17Mar 14, 2025
Change
00%
Bid22.6
Ask24.7
volume0
Intrest0
Last Price0.1Mar 25, 2025
Change
0.07233.33%
Bid-
Ask0.13
volume17
Intrest112
Strike
430
430
Last Price34.8Mar 24, 2025
Change
00%
Bid24.4
Ask27.5
volume0
Intrest6
Last Price0.05Mar 25, 2025
Change
0.0337.5%
Bid-
Ask0.2
volume10
Intrest162
Strike
432.5
432.5
Last Price40.67Mar 17, 2025
Change
00%
Bid27.5
Ask30.45
volume0
Intrest0
Last Price0.08Mar 25, 2025
Change
00%
Bid-
Ask0.11
volume52
Intrest612
Strike
435
435
Last Price45.7Mar 21, 2025
Change
00%
Bid29.8
Ask32.95
volume0
Intrest2
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest36
Strike
437.5
437.5
Last Price42.6Mar 17, 2025
Change
00%
Bid32.25
Ask35.45
volume0
Intrest0
Last Price0.05Mar 25, 2025
Change
0.0125%
Bid0.05
Ask0.09
volume46
Intrest1070
Strike
440
440
Last Price47.94Mar 19, 2025
Change
00%
Bid34.35
Ask37.95
volume0
Intrest1
Last Price0.06Mar 25, 2025
Change
0.0440%
Bid-
Ask0.13
volume1
Intrest9
Strike
442.5
442.5
Last Price56.25Mar 14, 2025
Change
00%
Bid36.85
Ask40.45
volume0
Intrest0
Last Price0.04Mar 24, 2025
Change
00%
Bid0.03
Ask0.11
volume0
Intrest132
Strike
445
445
Last Price57.15Mar 20, 2025
Change
00%
Bid39.3
Ask42.95
volume0
Intrest0
Last Price0.03Mar 24, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest31
Strike
447.5
447.5
Last Price24.8Mar 12, 2025
Change
00%
Bid41.8
Ask45.45
volume0
Intrest0
Last Price0.05Mar 25, 2025
Change
0.0125%
Bid-
Ask0.1
volume1
Intrest147
Strike
450
450
Last Price57.29Mar 24, 2025
Change
00%
Bid44.3
Ask47.95
volume0
Intrest4
Last Price0.02Mar 25, 2025
Change
0.1890%
Bid-
Ask0.14
volume30
Intrest30
Strike
452.5
452.5
Last Price59.8Mar 24, 2025
Change
00%
Bid46.8
Ask50.45
volume0
Intrest0
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.06
volume6
Intrest110
Strike
455
455
Last Price71.35Mar 21, 2025
Change
00%
Bid49.3
Ask52.95
volume0
Intrest0
Last Price0.05Mar 25, 2025
Change
0.1676.19%
Bid-
Ask0.05
volume1
Intrest22
Strike
457.5
457.5
Last Price34.1Mar 11, 2025
Change
00%
Bid52.25
Ask55.45
volume0
Intrest0
Last Price0.03Mar 24, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest121
Strike
460
460
Last Price69.81Mar 19, 2025
Change
00%
Bid54.3
Ask57.95
volume0
Intrest0
Last Price0.53Mar 17, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest247
Strike
462.5
462.5
Last Price71.9Mar 13, 2025
Change
00%
Bid56.8
Ask60.45
volume0
Intrest0
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest88
Strike
465
465
Last Price69.8Mar 24, 2025
Change
00%
Bid59.45
Ask62.95
volume0
Intrest1
Last Price0.02Mar 25, 2025
Change
00%
Bid0.01
Ask0.02
volume16
Intrest92
Strike
470
470
Last Price83.44Mar 13, 2025
Change
00%
Bid64.55
Ask67.95
volume0
Intrest0
Last Price0.05Mar 25, 2025
Change
0.0228.57%
Bid-
Ask0.17
volume2
Intrest95
Strike
475
475
Last Price97.45Mar 13, 2025
Change
00%
Bid69.3
Ask72.95
volume0
Intrest0
Last Price0.1Mar 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest95
Strike
480
480
Last Price95.76Mar 13, 2025
Change
00%
Bid74.35
Ask77.95
volume0
Intrest0
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest58
Strike
485
485
Last Price92.2Mar 24, 2025
Change
00%
Bid79.3
Ask82.95
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume12
Intrest102
Strike
490
490
Last Price96.45Mar 24, 2025
Change
00%
Bid84.3
Ask87.95
volume0
Intrest1
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest48
Strike
495
495
Last Price101.47Mar 24, 2025
Change
00%
Bid89.8
Ask92.9
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest227
Strike
500
500
Last Price102.9Mar 17, 2025
Change
00%
Bid94.35
Ask97.95
volume0
Intrest0
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest29
Strike
505
505
Last Price-
Change
-
Bid100
Ask102.95
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest174
Strike
510
510
Last Price-
Change
-
Bid104.35
Ask107.95
volume0
Intrest0
Last Price0.13Mar 13, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest19
Strike
515
515
Last Price-
Change
-
Bid109.35
Ask112.95
volume0
Intrest0
Last Price0.03Mar 21, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest27
Strike
520
520
Last Price-
Change
-
Bid114.35
Ask117.95
volume0
Intrest0
Last Price0.07Mar 24, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest40
Strike
525
525
Last Price-
Change
-
Bid119.35
Ask122.95
volume0
Intrest0
Last Price0.08Mar 24, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest30
Strike
530
530
Last Price-
Change
-
Bid124.35
Ask127.95
volume0
Intrest0
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest37
Strike
535
535
Last Price-
Change
-
Bid129.7
Ask132.95
volume0
Intrest0
Last Price1.35Mar 10, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest13
Strike
540
540
Last Price98.72Mar 10, 2025
Change
00%
Bid134.35
Ask137.95
volume0
Intrest0
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest16
Strike
545
545
Last Price107.48Mar 10, 2025
Change
00%
Bid139.35
Ask142.95
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest37
Strike
550
550
Last Price174.21Mar 13, 2025
Change
00%
Bid144.7
Ask147.95
volume0
Intrest0
Last Price0.05Mar 17, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest3
Strike
555
555
Last Price176.12Mar 13, 2025
Change
00%
Bid149.35
Ask152.95
volume0
Intrest0
Last Price1.06Mar 06, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Strike
560
560
Last Price180.92Mar 13, 2025
Change
00%
Bid154.7
Ask157.95
volume0
Intrest0
Last Price0.04Mar 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest17
Strike
565
565
Last Price186.05Mar 13, 2025
Change
00%
Bid159.35
Ask162.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Strike
570
570
Last Price191Mar 13, 2025
Change
00%
Bid164.35
Ask167.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
575
575
Last Price199.33Mar 13, 2025
Change
00%
Bid169.7
Ask172.95
volume0
Intrest0
Last Price0.18Mar 11, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Strike
580
580
Last Price201.07Mar 13, 2025
Change
00%
Bid174.35
Ask177.95
volume0
Intrest0
Last Price2.1Feb 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Strike
585
585
Last Price138.04Mar 07, 2025
Change
00%
Bid179.35
Ask182.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid184.35
Ask187.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Strike
595
595
Last Price-
Change
-
Bid189.35
Ask192.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
600
600
Last Price-
Change
-
Bid194.35
Ask197.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
605
605
Last Price-
Change
-
Bid199.7
Ask202.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid204.35
Ask207.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
615
615
Last Price-
Change
-
Bid209.35
Ask212.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
620
620
Last Price-
Change
-
Bid214.35
Ask217.95
volume0
Intrest0
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest10
Strike
630
630
Last Price-
Change
-
Bid224.35
Ask227.9
volume0
Intrest0