Adobe (ADBE) Options Chain & Prices $483.72 +0.85 (+0.18%) (As of 10/25/2024 08:56 PM ET) Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends ADBE Put and Call Options List 1/15/2027 12/18/2026 6/18/2026 1/16/2026 9/19/2025 8/15/2025 6/20/2025 4/17/2025 3/21/2025 2/21/2025 1/17/2025 12/20/2024 12/6/2024 11/29/2024 11/22/2024 11/15/2024 11/8/2024 11/1/2024 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 VolatilityDeltaTrades11/1/2024$410.00$0.078Put4 - 449(+0)49.51% (+1.11%)-0.007409211/1/2024$415.00$0.090Put18 - 1811(+0)47.09% (+0.95%)-0.008816911/1/2024$427.50$0.137Put2 - 10(+0)41.15% (+0.51%)-0.014443211/1/2024$430.00$0.151Put11 - 141(+0)40.02% (+0.44%)-0.016101311/1/2024$430.00$53.911Call403910(+0)40.02% (+0.44%)0.984051711/1/2024$432.50$0.167Put21 - 1(+0)38.88% (+0.35%)-0.018062 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. 11/1/2024$435.00$0.185Put1 - 161(+1)37.76% (+0.25%)-0.02036111/1/2024$437.50$0.208Put1 - 12(+2)36.65% (+0.15%)-0.023094111/1/2024$440.00$0.234Put31 - 12106(-37)35.58% (+0.05%)-0.026361011/1/2024$440.00$43.952Call50 - 5090(+90)35.55% (+0.03%)0.973816411/1/2024$445.00$0.306Put2 - - 183(-1)33.50% (-0.17%)-0.035053211/1/2024$447.50$0.355Put81 - 16(+2)32.51% (-0.25%)-0.040894211/1/2024$450.00$0.416Put1651228205(+14)31.57% (-0.40%)-0.0480242111/1/2024$450.00$34.197Call2 - - 141(+50)31.57% (-0.40%)0.952451211/1/2024$452.50$0.496Put106 - 41(+1)30.67% (-0.53%)-0.057158411/1/2024$455.00$0.593Put176336166(+24)29.85% (-0.68%)-0.0680275111/1/2024$455.00$29.377Call4 - - 0(+0)29.86% (-0.68%)0.93273411/1/2024$457.50$0.722Put8113560(+29)29.45% (-0.47%)-0.0819261711/1/2024$457.50$27.007Call3 - - 0(+0)29.10% (-0.82%)0.919051111/1/2024$460.00$0.889Put9113339251(+60)28.44% (-0.95%)-0.09923726411/1/2024$460.00$24.675Call8 - 63(+0)28.44% (-0.95%)0.901981311/1/2024$462.50$1.107Put6331454(+10)27.86% (-1.06%)-0.120713311/1/2024$465.00$1.389Put85405277(+108)27.37% (-1.15%)-0.1469994211/1/2024$465.00$20.173Call95 - 4526(+25)27.37% (-1.15%)0.8549942311/1/2024$467.50$1.747Put9851659(+20)26.96% (-1.20%)-0.1784043711/1/2024$470.00$2.193Put1452748313(+20)25.80% (-2.03%)-0.2150725811/1/2024$470.00$15.972Call8 - 833(-18)26.60% (-1.23%)0.787965111/1/2024$472.50$2.741Put102321455(+40)26.27% (-1.25%)-0.2571176011/1/2024$475.00$3.401Put561290401238(+16)25.96% (-1.27%)-0.30415910511/1/2024$475.00$12.126Call5 - 5117(+1)25.96% (-1.26%)0.699507111/1/2024$477.50$4.184Put143122658(+10)25.67% (-1.47%)-0.355743311/1/2024$477.50$10.403Call1 - - 8(+8)25.67% (-1.28%)0.648765111/1/2024$480.00$5.104Put4237532594(+112)25.40% (-1.61%)-0.41120611011/1/2024$480.00$8.847Call723034211(+97)25.40% (-1.87%)0.595434111/1/2024$482.50$6.196Put2451747153(+67)25.15% (-1.33%)-0.4708786411/1/2024$482.50$7.401Call167197275(+29)25.44% (-1.05%)0.5381137011/1/2024$485.00$7.426Put4311039208(+27)24.94% (-1.37%)-0.5309718211/1/2024$485.00$6.082Call27469111199(+60)25.46% (-0.84%)0.47791913611/1/2024$487.50$8.786Put34129208(+111)24.77% (-1.35%)-0.5898273211/1/2024$487.50$4.974Call268143109208(+97)24.77% (-1.53%)0.42018392Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction (Ad)Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.Click here to see it because it’s a SHOCKER…11/1/2024$490.00$10.334Put2681019758(+7)24.63% (-1.35%)-0.6485244711/1/2024$490.00$3.996Call395137199163(+21)24.76% (-1.38%)0.36261114711/1/2024$492.50$12.034Put1312146(-6)24.53% (-1.35%)-0.7042151111/1/2024$492.50$3.169Call1407157861(-1163)24.53% (-1.35%)0.3079654211/1/2024$495.00$13.917Put482 - 364(+89)24.47% (-1.33%)-0.7567013411/1/2024$495.00$2.468Call8993844152(+16)24.98% (-0.80%)0.25642829211/1/2024$497.50$15.847Put33 - 56(+22)24.46% (-1.30%)-0.80181111/1/2024$497.50$1.911Call824622121(+52)24.46% (-1.35%)0.2111653311/1/2024$500.00$17.978Put3111328(-1)24.49% (-1.93%)-0.842831411/1/2024$500.00$1.476Call526184170365(+128)24.36% (-1.14%)0.17238918011/1/2024$502.50$20.163Put11 - 171(+2)24.58% (-1.20%)-0.876685211/1/2024$502.50$1.118Call167856591(+19)24.58% (-1.20%)0.1378535211/1/2024$505.00$22.379Put132 - 215(+4)24.73% (-1.13%)-0.90396711/1/2024$505.00$0.857Call1992528236(+49)24.73% (-1.13%)0.1104845211/1/2024$507.50$24.757Put25 - - 57(+0)24.98% (-1.04%)-0.92668811/1/2024$507.50$0.655Call2623211971(-5)24.97% (-1.04%)0.087857111/1/2024$510.00$27.084Put5 - - 133(-1)25.30% (-0.93%)-0.943381511/1/2024$510.00$0.506Call21442109305(+19)25.23% (-1.00%)0.0700676411/1/2024$512.50$29.553Put11 - - 13(-1)25.76% (-0.77%)-0.956349211/1/2024$512.50$0.396Call2910170(+6)25.76% (-0.77%)0.0561611211/1/2024$515.00$31.942Put21 - 34(-2)26.33% (-0.62%)-0.965515211/1/2024$515.00$0.322Call24718721327(+34)26.32% (-0.62%)0.0462113811/1/2024$517.50$0.268Call413 - 61(-1)27.02% (-0.44%)0.038554811/1/2024$520.00$0.230Call953317607(+13)27.83% (-0.29%)0.0329265011/1/2024$522.50$0.202Call21 - - 43(-3)28.73% (-0.11%)0.028652211/1/2024$525.00$41.900Put11 - 1(-16)29.72% (+0.06%)-0.983097111/1/2024$525.00$0.182Call1348739419(+64)29.69% (+0.07%)0.0253943611/1/2024$530.00$46.882Put1 - - 4(-1)31.75% (+0.30%)-0.98675111/1/2024$530.00$0.153Call772631285(-4)31.75% (+0.34%)0.0206132011/1/2024$535.00$0.133Call126 - 120(+0)33.79% (+0.47%)0.017309711/1/2024$540.00$0.118Call3 - 3233(-4)35.82% (+0.58%)0.014724111/1/2024$545.00$0.104Call55 - 165(+0)37.78% (+0.66%)0.012647111/1/2024$550.00$0.093Call698286491692(+286)39.69% (+0.70%)0.0109412011/1/2024$555.00$0.083Call11 - 111(+0)41.54% (+0.81%)0.009524111/1/2024$560.00$0.075Call412165(-1)43.34% (+0.88%)0.008337311/1/2024$565.00$0.067Call29125336(+1)45.10% (+0.91%)0.0073322211/1/2024$570.00$0.061Call2 - - 138(+28)46.80% (+0.97%)0.0064782End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Salesforce Options Data Intuit Options Data Synopsys Options Data Cadence Design Systems Options Data Workday Options Data Autodesk Options Data Fair Isaac Options Data MicroStrategy Options Data Snowflake Options Data ANSYS Options Data Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:ADBE) was last updated on 10/28/2024 by MarketBeat.com Staff From Our Partners625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredInvest in the company that won over the DragonsThe pioneer in smart-doorbell technology, RING, pitched their business on the hit show Shark Tank at a valuati...RYSE | SponsoredCountdown to Chaos begins WednesdayWill it be Trump or Harris? In an exclusive interview on Wednesday, October 30, at 8 p.m. ET, he’ll explain...Brownstone Research | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | SponsoredHe called Nvidia at 80 cents.1 Here’s his next AI pick …America is running out of power … Vast sections of the United States — and the world — are facing an impend...Weiss Ratings | SponsoredCrypto Crash Ahead? (27 Experts Weigh In)27 of the world's brightest minds in crypto are gathering to reveal their top picks and predictions for the ma...Crypto 101 Media | Sponsored[Urgent] Starlink Set For The Largest IPO In History?He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it a...Paradigm Press | SponsoredWe recommended Nvidia in 2016, now we’re recommending this…The AI boom is just getting started. And the real wealth has still to be made…Porter & Company | 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.
