Cboe Global Markets

ADBE - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Adobe Inc (adbe)

2025-05-23 15:59:59 ET (Delayed)
Bid: 
407
Ask: 
407.69
Vol: 
2,087,674
Last: 
407.58
Change: 
-6.64 (+-1.6287%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADBE 402.500
9.92
-5.755
8.3
9.2
6
0.25
0.6531
0.0253
97
ADBE 405.000
7.68
-5.87
7
7.65
18
0.25
0.5887
0.0272
128
ADBE 407.500
6.17
-5.455
5.65
6
41
0.25
0.5198
0.0282
6
ADBE 410.000
4.95
-4.875
4.45
4.85
197
0.25
0.4488
0.0284
253
ADBE 412.500
3.6
-4.6
3.35
3.7
221
0.24
0.3785
0.0276
12
ADBE 415.000
2.69
-4.085
1.96
2.87
114
0.22
0.312
0.0258
590
Fri May 30 2025
Strike
ADBE 402.500
ADBE 405.000
ADBE 407.500
ADBE 410.000
ADBE 412.500
ADBE 415.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADBE 402.500
3.43
+1.66
3.35
3.6
163
0.26
-0.3507
0.0257
147
ADBE 405.000
4.5
+2.265
4.25
4.55
182
0.25
-0.4161
0.0275
291
ADBE 407.500
5.48
+2.665
5.3
7.05
475
0.25
-0.486
0.0286
65
ADBE 410.000
6.7
+3.175
6.6
6.9
329
0.25
-0.5581
0.0288
196
ADBE 412.500
7.52
+3.095
8.05
8.45
27
0.25
-0.6294
0.028
54
ADBE 415.000
9.72
+4.295
9.55
10.1
34
0.24
-0.697
0.0261
542
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.