Dark

ADBE
Adobe Inc.
stock NASDAQ

Market Open

Apr 30, 2026 11:40:23 AM EDT

242.13USD-0.589%(-1.44)1,329,454

241.93Bid 248.30Ask 6.37Spread

Pre-market

Apr 30, 2026 9:28:30 AM EDT

240.84USD-1.121%(-2.73)8,862

After-hours

Apr 29, 2026 4:58:30 PM EDT

241.00USD-1.006%(-2.45)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

May 1, 2026 May 8, 2026 May 15, 2026 May 22, 2026 May 29, 2026 Jun 5, 2026 Jun 18, 2026 Jul 17, 2026 Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
489	1,787	411	3,241

ADBE Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

ADBE Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

ADBE Mar 19, 2027 Exp. - Max Pain @ $240.00

Puts

Calls

ADBE Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
380 C	10.01	+12.09%	5	67	04-27	ADBE270319C00380000
370 C	10.95	-6.01%	2	23	04-29	ADBE270319C00370000
360 C	12.68	-2.76%	7	211	04-29	ADBE270319C00360000
350 C	13.95	+5.76%	20	250	04-28	ADBE270319C00350000
340 C	15.02	-4.33%	8	42	04-29	ADBE270319C00340000
330 C	17.22	+11.10%	2	241	04-27	ADBE270319C00330000
320 C	20.45	+6.40%	6	237	04-29	ADBE270319C00320000
310 C	21.33	+6.65%	10	56	04-29	ADBE270319C00310000
300 C	24.97	-5.34%	43	144	04-29	ADBE270319C00300000
290 C	27.50	-0.72%	3	262	04-28	ADBE270319C00290000
280 C	29.61	-4.64%	2	77	04-27	ADBE270319C00280000
270 C	33.15	+1.22%	8	81	04-27	ADBE270319C00270000
260 C	44.74	+6.40%	3	21	04-22	ADBE270319C00260000
250 C	40.79	-5.14%	7	75	04-29	ADBE270319C00250000
240 C	45.06	-2.99%	16	69	04-29	ADBE270319C00240000
230 C	51.63	+2.95%	44	66	04-29	ADBE270319C00230000
220 C	56.95	-2.63%	34	67	04-28	ADBE270319C00220000
210 C	64.30	+5.10%	1	58	04-28	ADBE270319C00210000
200 C	70.00	-0.71%	1	37	04-27	ADBE270319C00200000
195 C	69.60	+2.64%	18	61	04-27	ADBE270319C00195000
190 C	73.00	-1.43%	2	25	04-29	ADBE270319C00190000
185 C	76.38	-8.09%	2	19	04-27	ADBE270319C00185000
180 C	77.83	-16.53%	2	25	04-23	ADBE270319C00180000
175 C	82.15	0%	2	1	04-13	ADBE270319C00175000
170 C	84.23	-16.63%	1	22	04-23	ADBE270319C00170000
165 C	0	0%	0			ADBE270319C00165000
160 C	92.65	0%	3	3	03-27	ADBE270319C00160000
155 C	87.00	-10.19%	10	12	04-10	ADBE270319C00155000
150 C	102.69	+2.90%	2	18	04-24	ADBE270319C00150000
145 C	0	0%	0			ADBE270319C00145000
140 C	0	0%	0			ADBE270319C00140000
135 C	0	0%	0			ADBE270319C00135000
130 C	0	0%	0			ADBE270319C00130000
125 C	122.12	-6.76%	1	3	04-13	ADBE270319C00125000
120 C	128.60	-1.83%	2	3	04-29	ADBE270319C00120000
115 C	0	0%	0			ADBE270319C00115000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
380 P	142.50	+5.56%	1	11	04-24	ADBE270319P00380000
370 P	133.39	-6.69%	1	9	04-24	ADBE270319P00370000
360 P	122.55	-2.92%	1	3	04-29	ADBE270319P00360000
350 P	114.15	+8.67%	1	3	04-29	ADBE270319P00350000
340 P	0	0%	0			ADBE270319P00340000
330 P	107.07	+5.07%	1	2	04-10	ADBE270319P00330000
320 P	96.36	+2.79%	1	5	04-09	ADBE270319P00320000
310 P	84.31	+3.01%	1	2	04-23	ADBE270319P00310000
300 P	72.77	+6.31%	1	11	04-28	ADBE270319P00300000
290 P	67.68	+1.70%	4	3	04-13	ADBE270319P00290000
280 P	59.50	-0.34%	2	13	04-28	ADBE270319P00280000
270 P	53.25	+16.78%	1	53	04-29	ADBE270319P00270000
260 P	47.15	+17.88%	8	112	04-27	ADBE270319P00260000
250 P	41.50	+2.42%	2	184	04-29	ADBE270319P00250000
240 P	35.91	-2.05%	2	76	04-29	ADBE270319P00240000
230 P	29.83	-2.42%	2	128	04-28	ADBE270319P00230000
220 P	27.25	+25.17%	15	169	04-23	ADBE270319P00220000
210 P	22.58	+18.84%	5	468	04-24	ADBE270319P00210000
200 P	18.95	-6.88%	1	1,133	04-24	ADBE270319P00200000
195 P	16.40	+17.14%	84	518	04-28	ADBE270319P00195000
190 P	15.65	0.00%	9	18	04-29	ADBE270319P00190000
185 P	13.05	-2.25%	1	173	04-29	ADBE270319P00185000
180 P	12.12	-2.65%	1	15	04-28	ADBE270319P00180000
175 P	11.48	+4.84%	10	144	04-29	ADBE270319P00175000
170 P	10.00	-6.28%	1	60	04-29	ADBE270319P00170000
165 P	9.18	-6.33%	1	29	04-24	ADBE270319P00165000
160 P	8.60	+10.97%	2	141	04-23	ADBE270319P00160000
155 P	6.90	0.00%	2	3	04-28	ADBE270319P00155000
150 P	6.31	-5.40%	2	32	04-24	ADBE270319P00150000
145 P	5.50	-0.90%	1	7	04-20	ADBE270319P00145000
140 P	4.93	+15.73%	1	89	04-23	ADBE270319P00140000
135 P	4.10	-4.65%	1	3	04-20	ADBE270319P00135000
130 P	3.69	-1.60%	1	11	04-23	ADBE270319P00130000
125 P	3.83	+4.93%	1	10	04-28	ADBE270319P00125000
120 P	2.70	-5.92%	2	7	04-28	ADBE270319P00120000
115 P	2.50	+20.19%	1	7	04-23	ADBE270319P00115000

document.getElementById("rSt1cZ").onerror = function(){this.style.display='none';}; .dark-mode .jNsKlB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jNsKlB{ color: #333333; background-color: white; border: 2px solid #333333; }ADBEAdobe Inc.stock NASDAQ

ADBE Mar 19, 2027 Exp. - Open Interest by Strike

ADBE Mar 19, 2027 Exp. - Max Pain @ $240.00

ADBE
Adobe Inc.
stock NASDAQ