Adobe (ADBE) Options Chain & Prices $447.17 +9.78 (+2.24%) (As of 12/20/2024 05:45 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 7/18/2025 6/20/2025 5/16/2025 4/17/2025 3/21/2025 2/21/2025 1/31/2025 1/24/2025 1/17/2025 1/10/2025 1/3/2025 12/27/2024 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 VolatilityDeltaTrades12/27/2024$380.00$0.064Put5 - - 4(+1)48.23% (+2.15%)-0.00676512/27/2024$392.50$0.100Put1 - 10(+0)41.97%-0.011514112/27/2024$400.00$0.139Put62557122339(+3)38.34% (-0.02%)-0.0167145612/27/2024$400.00$47.601Call30227186(+3)38.34% (-0.02%)0.9835881812/27/2024$405.00$0.179Put19 - - 10(+9)36.01% (-0.56%)-0.022069712/27/2024$407.50$0.206Put151111(+1)34.88% (-0.83%)-0.0256366 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. 12/27/2024$410.00$0.239Put1201328100(+0)33.78% (-1.10%)-0.0299944112/27/2024$410.00$37.710Call180417531(+30)33.78% (-1.10%)0.9703941512/27/2024$415.00$0.331Put13112435(+23)31.67% (-2.22%)-0.0420691512/27/2024$415.00$32.806Call2112(+0)31.67% (-1.67%)0.958428212/27/2024$417.50$0.396Put5052 - 37(+24)30.67% (-1.98%)-0.0503915612/27/2024$420.00$0.477Put1723048230(+20)29.70% (-2.31%)-0.0607385912/27/2024$420.00$27.956Call4315(+0)29.70% (-2.31%)0.939945412/27/2024$422.50$0.582Put555110224(-114)28.77% (-3.55%)-0.0737157012/27/2024$425.00$0.716Put842488214124(+8)27.88% (-3.02%)-0.0899287512/27/2024$425.00$23.196Call77 - 2(+0)27.88% (-3.02%)0.911094112/27/2024$427.50$0.889Put915203379137(+7)27.05% (-3.37%)-0.1102653112/27/2024$427.50$20.870Call10 - - 0(+0)27.05% (-3.37%)0.891026212/27/2024$430.00$1.116Put9893463743127(+2980)26.28% (-4.27%)-0.13568413312/27/2024$430.00$18.596Call1613124(+18)26.28% (-4.10%)0.865978712/27/2024$432.50$1.410Put20755237(+12)25.58% (-3.97%)-0.1671323312/27/2024$432.50$16.390Call19876(-1)25.58% (-3.97%)0.834981712/27/2024$435.00$1.792Put307940153(+16)24.96% (-4.38%)-0.2054359512/27/2024$435.00$14.269Call35191511(+7)24.96% (-5.51%)0.7972221712/27/2024$437.50$2.281Put1332059106(+60)24.40% (-4.80%)-0.2511875412/27/2024$437.50$12.254Call6027166(+0)24.40% (-4.40%)0.7521943312/27/2024$440.00$2.898Put829322168482(+74)23.91% (-4.57%)-0.3044919112/27/2024$440.00$10.364Call1497642100(+14)23.91% (-4.68%)0.6998218812/27/2024$442.50$3.663Put107918121(+34)23.48% (-4.73%)-0.3648124212/27/2024$442.50$8.620Call99363263(+53)23.48% (-5.35%)0.6406024612/27/2024$445.00$4.595Put5642051202200(+103)23.10% (-5.29%)-0.4310412912/27/2024$445.00$7.040Call2339450201(+164)23.10% (-5.21%)0.5756429912/27/2024$447.50$5.711Put126832101(+33)22.29% (-4.94%)-0.5013936112/27/2024$447.50$5.639Call1274640294(+277)22.77% (-5.05%)0.5067157012/27/2024$450.00$7.020Put90944713511(+177)22.51% (-5.24%)-0.57347413412/27/2024$450.00$4.428Call878306413319(+128)22.51% (-5.80%)0.43619932912/27/2024$452.50$8.526Put1172532594(+25)22.31% (-5.43%)-0.644474612/27/2024$452.50$3.410Call137523375(+24)22.31% (-5.43%)0.3668688112/27/2024$455.00$10.224Put7812213457(+68)22.19% (-3.72%)-0.711475412/27/2024$455.00$2.580Call31592111225(+3)22.19% (-5.64%)0.301528169Vladimir Lenin was right… (Ad)The Magnificent 7 could be in for a world of pain… And the insiders know it. It’s why Jeff Bezos just sold $3 billion of Amazon… it’s why Nvidia’s CEO just sold $713 million... and it’s why Zuckerberg just sold $1.3 billion in Meta stock. The financial establishment doesn’t want you to know about this… but a controversial new documentary just pulled back the curtain and exposed what’s really going on. It’s called The Final Frontier.Including the name of the #1 company to buy.12/27/2024$457.50$12.101Put298174(+3)22.16% (-5.85%)-0.7718921712/27/2024$457.50$1.924Call29591133473(+113)22.05% (-5.97%)0.2426289512/27/2024$460.00$14.134Put8675581(-13)22.24% (-6.06%)-0.8238323812/27/2024$460.00$1.423Call787253186605(+100)22.20% (-6.58%)0.19188927712/27/2024$462.50$16.298Put2410163(+0)22.44% (-6.24%)-0.866305812/27/2024$462.50$1.052Call4321182261131(+1018)22.44% (-6.24%)0.1500939612/27/2024$465.00$18.566Put4536410(+14)-0.8993912112/27/2024$465.00$0.785Call45426392414(+32)22.79% (-6.39%)0.11709612412/27/2024$467.50$20.908Put181276(+2)23.29% (-6.47%)-0.924026712/27/2024$467.50$0.598Call1256818297(+25)23.29% (-6.47%)0.091994812/27/2024$470.00$23.304Put5722413(+10)23.95% (-6.49%)-0.9419012512/27/2024$470.00$0.469Call37421457877(+170)23.95% (-6.63%)0.07341211012/27/2024$472.50$25.738Put22 - 9123(+59)24.77% (-6.43%)-0.954292412/27/2024$472.50$0.381Call42151856(+15)24.77% (-6.40%)0.0598832412/27/2024$475.00$28.193Put343 - 521(+26)25.72% (-6.31%)-0.9631981312/27/2024$475.00$0.320Call6686439443(+41)25.72% (-6.31%)0.05002611212/27/2024$477.50$30.663Put6 - - 1(-9)26.76% (+26.76%)-0.969406312/27/2024$477.50$0.276Call59343134(+71)26.76% (-6.16%)0.0427281812/27/2024$480.00$33.142Put70221121(-218)-0.9740264112/27/2024$480.00$0.245Call1,074195170688(+71)27.87% (-7.17%)0.03716813112/27/2024$482.50$35.626Put17 - 1225(-32)29.02% (-5.80%)-0.977629512/27/2024$482.50$0.220Call12055149(+3)29.02% (-5.80%)0.0327945212/27/2024$485.00$38.113Put192124(-168)30.18% (-5.63%)-0.980438612/27/2024$485.00$0.201Call1762520359(+6)30.18% (-5.63%)0.0292338212/27/2024$487.50$0.184Call66 - 159(+1)31.33% (-5.47%)0.026253112/27/2024$490.00$43.095Put5 - 110(-122)32.47% (-5.32%)-0.984673512/27/2024$490.00$0.170Call1192319437(-65)32.47% (-4.76%)0.0237115112/27/2024$492.50$0.157Call2951556(-8)33.60% (-5.19%)0.021509812/27/2024$495.00$48.081Put113611(-81)34.70% (-5.06%)-0.987759812/27/2024$495.00$0.146Call8 - 7681(-68)34.70% (-5.06%)0.019578212/27/2024$497.50$50.575Put55 - 0(-9)35.79% (-4.95%)-0.98902212/27/2024$497.50$0.135Call1 - 153(+0)35.79% (-4.95%)0.017872112/27/2024$500.00$53.069Put88 - 13(-608)36.85% (-4.85%)-0.990118512/27/2024$500.00$0.126Call3591411212118(-62)36.85% (-5.38%)0.0163599612/27/2024$505.00$58.060Put1 - - 1(-25)38.93% (-4.66%)-0.991945112/27/2024$505.00$0.110Call26310236(-32)38.93% (-4.66%)0.0138041412/27/2024$510.00$63.053Put4 - - 2(-4)40.93% (-4.48%)-0.993343412/27/2024$510.00$0.096Call14122387(+20)40.93% (-4.48%)0.011741712/27/2024$515.00$68.047Put21 - 1(+0)42.88% (-4.32%)-0.994488212/27/2024$515.00$0.085Call14310527(+6)42.88% (-4.32%)0.010059812/27/2024$520.00$0.075Call3963902300(+6)44.76% (-4.16%)0.0086745812/27/2024$525.00$78.038Put1 - - 1(+0)46.59% (-4.01%)-0.996169112/27/2024$525.00$0.066Call1111 - 145(-11)46.59% (-4.01%)0.007522212/27/2024$530.00$0.059Call29227115(+0)48.37% (-3.87%)0.0065569End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Salesforce Options Data Intuit Options Data MicroStrategy Options Data Cadence Design Systems Options Data Synopsys Options Data Workday Options Data Autodesk Options Data Fair Isaac Options Data ANSYS Options Data Tyler Technologies Options Data Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:ADBE) was last updated on 12/22/2024 by MarketBeat.com Staff From Our PartnersRare "crisis signal" triggers for third time in U.S. marketA rare pattern has just repeated for the third time in U.S. history. The last two times this happened, the...Stansberry Research | SponsoredDid You See Trump’s Bombshell Exec. Order 001?Biden broke it... Now Trump is going to fix it. Starting with "Exec. Order 001."Banyan Hill Publishing | SponsoredSeeing is believing… Today, I want to share all the details with you… and show you how to leverage this incredible wealth-building ...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.
Free ADBE Stock Alerts