Stocks Options

LAST PRICE
602.2200
TODAY'S CHANGE (%)
Trending Down-2.3400 (-0.3871%)

Bid / Lots
603.2300/ 1
Ask / Lots
605.0000/ 1
Open / Previous Close
596.7700 / 604.5600
Day Range
Low 591.1700
High 602.7400
52 Week Range
Low 318.6000
High 628.6000
Volume
2,577,716
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 31.674

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday December 08, 2023)
Put Options (expires Friday December 08, 2023)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADBEIn the Money	$320.90In the Money	$324.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$310.90In the Money	$314.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$300.50In the Money	$304.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$300.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$290.65In the Money	$294.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$279.75In the Money	$284.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.01Out of the Money	20Out of the Money	---Out of the Money
ADBEIn the Money	$270.45In the Money	$274.65In the Money	$284.32In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$330.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$261.70In the Money	$263.55In the Money	$224.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$340.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$250.55In the Money	$254.75In the Money	$248.39In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$350.00	ADBEOut of the Money	$0.00Out of the Money	$1.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$240.85In the Money	$244.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$360.00	ADBEOut of the Money	$0.00Out of the Money	$1.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$230.25In the Money	$235.00In the Money	$227.84In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$370.00	ADBEOut of the Money	$0.00Out of the Money	$1.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$220.65In the Money	$224.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$380.00	ADBEOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$211.00In the Money	$213.75In the Money	$218.03In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$390.00	ADBEOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ADBEIn the Money	$200.55In the Money	$205.00In the Money	$211.53In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$400.00	ADBEOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADBEIn the Money	$190.60In the Money	$195.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$410.00	ADBEOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ADBEIn the Money	$185.85In the Money	$190.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$415.00	ADBEOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$180.75In the Money	$184.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$420.00	ADBEOut of the Money	$0.00Out of the Money	$1.95Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ADBEIn the Money	$175.55In the Money	$179.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$425.00	ADBEOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
ADBEIn the Money	$170.60In the Money	$174.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$430.00	ADBEOut of the Money	$0.00Out of the Money	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$165.45In the Money	$169.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$435.00	ADBEOut of the Money	$0.00Out of the Money	$1.95Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADBEIn the Money	$160.85In the Money	$164.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$440.00	ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ADBEIn the Money	$156.20In the Money	$159.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$445.00	ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADBEIn the Money	$150.40In the Money	$155.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$450.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
ADBEIn the Money	$145.45In the Money	$149.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$455.00	ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$3.56Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$140.60In the Money	$144.35In the Money	$147.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$460.00	ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ADBEIn the Money	$135.95In the Money	$139.25In the Money	$142.88In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$465.00	ADBEOut of the Money	$0.00Out of the Money	$1.09Out of the Money	$0.08Out of the Money	$-0.12Out of the Money	2Out of the Money	12Out of the Money
ADBEIn the Money	$131.10In the Money	$135.00In the Money	$132.16In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$470.00	ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ADBEIn the Money	$125.80In the Money	$129.40In the Money	$99.34In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$475.00	ADBEOut of the Money	$0.00Out of the Money	$1.15Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
ADBEIn the Money	$120.80In the Money	$124.90In the Money	$130.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$480.00	ADBEOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.01Out of the Money	4Out of the Money	26Out of the Money
ADBEIn the Money	$116.05In the Money	$119.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$485.00	ADBEOut of the Money	$0.00Out of the Money	$0.33Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ADBEIn the Money	$111.15In the Money	$114.35In the Money	$117.55In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$490.00	ADBEOut of the Money	$0.00Out of the Money	$0.56Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
ADBEIn the Money	$106.20In the Money	$109.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$495.00	ADBEOut of the Money	$0.00Out of the Money	$0.61Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
ADBEIn the Money	$100.70In the Money	$104.55In the Money	$82.64In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$500.00	ADBEOut of the Money	$0.02Out of the Money	$0.69Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
ADBEIn the Money	$96.20In the Money	$99.85In the Money	$110.75In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$505.00	ADBEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.27Out of the Money	2Out of the Money	19Out of the Money
ADBEIn the Money	$90.80In the Money	$93.60In the Money	$98.00In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$510.00	ADBEOut of the Money	$0.01Out of the Money	$0.50Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	1Out of the Money	138Out of the Money
ADBEIn the Money	$86.10In the Money	$89.55In the Money	$92.55In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$515.00	ADBEOut of the Money	$0.02Out of the Money	$0.46Out of the Money	$0.02Out of the Money	$0.00Out of the Money	80Out of the Money	60Out of the Money
ADBEIn the Money	$81.10In the Money	$84.25In the Money	$107.65In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$520.00	ADBEOut of the Money	$0.01Out of the Money	$1.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
ADBEIn the Money	$76.10In the Money	$79.45In the Money	$82.66In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$525.00	ADBEOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.04Out of the Money	$0.01Out of the Money	16Out of the Money	82Out of the Money
ADBEIn the Money	$70.80In the Money	$74.75In the Money	$85.17In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$530.00	ADBEOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	42Out of the Money	286Out of the Money
ADBEIn the Money	$65.70In the Money	$69.60In the Money	$63.00In the Money	$-4.25In the Money	4In the Money	16In the Money	Filter Table By Strike Price of$535.00	ADBEOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	43Out of the Money	151Out of the Money
ADBEIn the Money	$61.20In the Money	$64.90In the Money	$58.38In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$540.00	ADBEOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	36Out of the Money	105Out of the Money
ADBEIn the Money	$55.70In the Money	$59.40In the Money	$58.96In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$545.00	ADBEOut of the Money	$0.05Out of the Money	$0.21Out of the Money	$0.08Out of the Money	$0.00Out of the Money	31Out of the Money	104Out of the Money
ADBEIn the Money	$50.85In the Money	$54.40In the Money	$50.15In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$550.00	ADBEOut of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.04Out of the Money	45Out of the Money	206Out of the Money
ADBEIn the Money	$46.05In the Money	$49.75In the Money	$43.00In the Money	$-26.72In the Money	12In the Money	10In the Money	Filter Table By Strike Price of$555.00	ADBEOut of the Money	$0.08Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$-0.02Out of the Money	80Out of the Money	235Out of the Money
ADBEIn the Money	$41.00In the Money	$44.70In the Money	$37.25In the Money	$-16.60In the Money	22In the Money	83In the Money	Filter Table By Strike Price of$560.00	ADBEOut of the Money	$0.12Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$-0.02Out of the Money	252Out of the Money	726Out of the Money
ADBEIn the Money	$36.05In the Money	$39.80In the Money	$35.40In the Money	$-5.52In the Money	1In the Money	28In the Money	Filter Table By Strike Price of$565.00	ADBEOut of the Money	$0.19Out of the Money	$0.28Out of the Money	$0.23Out of the Money	$-0.09Out of the Money	89Out of the Money	843Out of the Money
ADBEIn the Money	$31.30In the Money	$35.25In the Money	$28.00In the Money	$-6.65In the Money	20In the Money	56In the Money	Filter Table By Strike Price of$570.00	ADBEOut of the Money	$0.33Out of the Money	$0.40Out of the Money	$0.36Out of the Money	$-0.08Out of the Money	574Out of the Money	482Out of the Money
ADBEIn the Money	$26.60In the Money	$30.10In the Money	$26.49In the Money	$-12.71In the Money	1In the Money	31In the Money	Filter Table By Strike Price of$575.00	ADBEOut of the Money	$0.47Out of the Money	$0.58Out of the Money	$0.48Out of the Money	$-0.21Out of the Money	328Out of the Money	441Out of the Money
ADBEIn the Money	$22.15In the Money	$25.45In the Money	$22.00In the Money	$-12.41In the Money	10In the Money	68In the Money	Filter Table By Strike Price of$580.00	ADBEOut of the Money	$0.80Out of the Money	$0.93Out of the Money	$0.86Out of the Money	$-0.15Out of the Money	242Out of the Money	854Out of the Money
ADBEIn the Money	$18.50In the Money	$21.10In the Money	$18.56In the Money	$-1.48In the Money	26In the Money	92In the Money	Filter Table By Strike Price of$585.00	ADBEOut of the Money	$1.30Out of the Money	$1.51Out of the Money	$1.45Out of the Money	$-0.05Out of the Money	242Out of the Money	395Out of the Money
ADBEIn the Money	$14.70In the Money	$15.80In the Money	$13.28In the Money	$-3.57In the Money	99In the Money	286In the Money	Filter Table By Strike Price of$590.00	ADBEOut of the Money	$2.22Out of the Money	$2.45Out of the Money	$2.36Out of the Money	$0.04Out of the Money	689Out of the Money	391Out of the Money
ADBEIn the Money	$10.55In the Money	$11.70In the Money	$11.10In the Money	$-2.40In the Money	374In the Money	118In the Money	Filter Table By Strike Price of$595.00	ADBEOut of the Money	$3.55Out of the Money	$3.75Out of the Money	$3.65Out of the Money	$0.00Out of the Money	454Out of the Money	271Out of the Money
ADBEIn the Money	$9.60In the Money	$10.05In the Money	$9.37In the Money	$-2.73In the Money	290In the Money	61In the Money	Filter Table By Strike Price of$597.50	ADBEOut of the Money	$4.35Out of the Money	$4.65Out of the Money	$4.49Out of the Money	$-0.19Out of the Money	167Out of the Money	161Out of the Money
ADBEUnderlying issue's last price	$8.15Underlying issue's last price	$8.55Underlying issue's last price	$8.00Underlying issue's last price	$-2.20Underlying issue's last price	1,130Underlying issue's last price	385Underlying issue's last price	Filter Table By Strike Price of$600.00Underlying issue's last price	ADBEUnderlying issue's last price	$5.30Underlying issue's last price	$5.65Underlying issue's last price	$5.60Underlying issue's last price	$0.28Underlying issue's last price	228Underlying issue's last price	502Underlying issue's last price
ADBENear the Money	$6.80Near the Money	$7.15Near the Money	$6.79Near the Money	$-2.10Near the Money	434Near the Money	70Near the Money	Filter Table By Strike Price of$602.50	ADBEIn the Money	$6.50In the Money	$6.85In the Money	$6.85In the Money	$0.55In the Money	91In the Money	202In the Money
ADBENear the Money	$5.60Near the Money	$6.05Near the Money	$5.74Near the Money	$-2.16Near the Money	526Near the Money	190Near the Money	Filter Table By Strike Price of$605.00	ADBEIn the Money	$7.00In the Money	$8.20In the Money	$8.04In the Money	$0.64In the Money	115In the Money	250In the Money
ADBEOut of the Money	$4.60Out of the Money	$5.00Out of the Money	$4.75Out of the Money	$-1.45Out of the Money	171Out of the Money	163Out of the Money	Filter Table By Strike Price of$607.50	ADBEIn the Money	$8.00In the Money	$9.70In the Money	$9.42In the Money	$0.29In the Money	19In the Money	119In the Money
ADBEOut of the Money	$3.75Out of the Money	$3.95Out of the Money	$3.80Out of the Money	$-1.71Out of the Money	337Out of the Money	341Out of the Money	Filter Table By Strike Price of$610.00	ADBEIn the Money	$9.20In the Money	$11.35In the Money	$11.60In the Money	$1.04In the Money	25In the Money	370In the Money
ADBEOut of the Money	$3.05Out of the Money	$3.30Out of the Money	$3.10Out of the Money	$-1.46Out of the Money	197Out of the Money	178Out of the Money	Filter Table By Strike Price of$612.50	ADBEIn the Money	$11.80In the Money	$13.20In the Money	$12.97In the Money	$1.34In the Money	6In the Money	116In the Money
ADBEOut of the Money	$2.37Out of the Money	$2.59Out of the Money	$2.45Out of the Money	$-1.28Out of the Money	781Out of the Money	335Out of the Money	Filter Table By Strike Price of$615.00	ADBEIn the Money	$12.85In the Money	$15.20In the Money	$20.73In the Money	$5.98In the Money	19In the Money	153In the Money
ADBEOut of the Money	$1.88Out of the Money	$2.11Out of the Money	$1.98Out of the Money	$-1.12Out of the Money	123Out of the Money	181Out of the Money	Filter Table By Strike Price of$617.50	ADBEIn the Money	$16.00In the Money	$17.75In the Money	$19.18In the Money	$3.71In the Money	15In the Money	72In the Money
ADBEOut of the Money	$1.49Out of the Money	$1.67Out of the Money	$1.51Out of the Money	$-0.99Out of the Money	1,041Out of the Money	562Out of the Money	Filter Table By Strike Price of$620.00	ADBEIn the Money	$17.45In the Money	$19.55In the Money	$22.05In the Money	$3.05In the Money	21In the Money	129In the Money
ADBEOut of the Money	$1.17Out of the Money	$1.70Out of the Money	$1.24Out of the Money	$-0.64Out of the Money	52Out of the Money	127Out of the Money	Filter Table By Strike Price of$622.50	ADBEIn the Money	$19.75In the Money	$21.90In the Money	$25.92In the Money	$11.39In the Money	1In the Money	17In the Money
ADBEOut of the Money	$0.93Out of the Money	$1.04Out of the Money	$1.01Out of the Money	$-0.59Out of the Money	248Out of the Money	652Out of the Money	Filter Table By Strike Price of$625.00	ADBEIn the Money	$22.00In the Money	$23.95In the Money	$21.99In the Money	$0.00In the Money	---In the Money	124In the Money
ADBEOut of the Money	$0.73Out of the Money	$1.14Out of the Money	$0.68Out of the Money	$-0.38Out of the Money	83Out of the Money	272Out of the Money	Filter Table By Strike Price of$627.50	ADBEIn the Money	$23.75In the Money	$27.60In the Money	$15.80In the Money	$0.00In the Money	---In the Money	7In the Money
ADBEOut of the Money	$0.57Out of the Money	$0.65Out of the Money	$0.65Out of the Money	$-0.39Out of the Money	151Out of the Money	713Out of the Money	Filter Table By Strike Price of$630.00	ADBEIn the Money	$25.70In the Money	$29.85In the Money	$37.00In the Money	$3.50In the Money	3In the Money	102In the Money
ADBEOut of the Money	$0.45Out of the Money	$1.00Out of the Money	$0.44Out of the Money	$-0.33Out of the Money	74Out of the Money	118Out of the Money	Filter Table By Strike Price of$632.50	ADBEIn the Money	$28.20In the Money	$31.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.39Out of the Money	$-0.27Out of the Money	25Out of the Money	225Out of the Money	Filter Table By Strike Price of$635.00	ADBEIn the Money	$30.90In the Money	$34.30In the Money	$33.52In the Money	$9.61In the Money	7In the Money	18In the Money
ADBEOut of the Money	$0.22Out of the Money	$0.31Out of the Money	$0.24Out of the Money	$-0.18Out of the Money	125Out of the Money	297Out of the Money	Filter Table By Strike Price of$640.00	ADBEIn the Money	$35.70In the Money	$39.35In the Money	$39.85In the Money	$9.56In the Money	2In the Money	26In the Money
ADBEOut of the Money	$0.14Out of the Money	$0.22Out of the Money	$0.20Out of the Money	$-0.08Out of the Money	75Out of the Money	807Out of the Money	Filter Table By Strike Price of$645.00	ADBEIn the Money	$40.85In the Money	$44.25In the Money	$38.38In the Money	$0.00In the Money	---In the Money	3In the Money
ADBEOut of the Money	$0.08Out of the Money	$0.57Out of the Money	$0.10Out of the Money	$-0.08Out of the Money	360Out of the Money	853Out of the Money	Filter Table By Strike Price of$650.00	ADBEIn the Money	$45.55In the Money	$49.55In the Money	$48.00In the Money	$0.00In the Money	---In the Money	3In the Money
ADBEOut of the Money	$0.04Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$-0.07Out of the Money	13Out of the Money	421Out of the Money	Filter Table By Strike Price of$655.00	ADBEIn the Money	$50.55In the Money	$54.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$1.16Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	8Out of the Money	224Out of the Money	Filter Table By Strike Price of$660.00	ADBEIn the Money	$55.70In the Money	$59.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	12Out of the Money	142Out of the Money	Filter Table By Strike Price of$665.00	ADBEIn the Money	$61.05In the Money	$64.25In the Money	$41.40In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.13Out of the Money	4Out of the Money	394Out of the Money	Filter Table By Strike Price of$670.00	ADBEIn the Money	$65.75In the Money	$69.30In the Money	$50.50In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	3Out of the Money	83Out of the Money	Filter Table By Strike Price of$675.00	ADBEIn the Money	$71.00In the Money	$74.15In the Money	$53.39In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	$0.00Out of the Money	$1.05Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	104Out of the Money	Filter Table By Strike Price of$680.00	ADBEIn the Money	$75.75In the Money	$79.30In the Money	$55.90In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.82Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$685.00	ADBEIn the Money	$80.70In the Money	$84.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.47Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	178Out of the Money	Filter Table By Strike Price of$690.00	ADBEIn the Money	$85.85In the Money	$89.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$700.00	ADBEIn the Money	$96.05In the Money	$99.25In the Money	$93.20In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money	Filter Table By Strike Price of$710.00	ADBEIn the Money	$105.40In the Money	$109.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$720.00	ADBEIn the Money	$116.05In the Money	$119.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$730.00	ADBEIn the Money	$125.75In the Money	$129.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$740.00	ADBEIn the Money	$135.75In the Money	$139.30In the Money	$120.39In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$750.00	ADBEIn the Money	$145.30In the Money	$149.85In the Money	$128.69In the Money	$0.00In the Money	---In the Money	---In the Money

Adobe Inc
NASDAQ:ADBEUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday December 08, 2023)

Put Options (expires Friday December 08, 2023)