Stocks Options

LAST PRICE
392.2300
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
383.0300/ 1
Ask / Lots
387.9200/ 1
Open / Previous Close
0.0000 / 392.2300
Day Range
---
52 Week Range
Low 274.7300
High 540.4600
Volume
353
below 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 44.255

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

Call Options (expires Friday February 03, 2023)
Put Options (expires Friday February 03, 2023)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$235.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$245.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$255.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$109.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$260.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$265.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$98.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$270.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$275.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
ADBEIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$56.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$285.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	525Out of the Money
ADBEIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$295.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$297.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$68.37In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$300.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	178Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$302.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$85.75In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$305.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$307.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$85.44In the Money	$0.00In the Money	---In the Money	53In the Money	Filter Table By Strike Price of$310.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$52.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$312.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$80.42In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$315.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	275Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$317.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$76.71In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$320.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$22.35In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$322.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$72.43In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$325.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	395Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$40.85In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$327.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	206Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$54.20In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$330.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	207Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$332.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	285Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$30.83In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$335.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	450Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$30.30In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$337.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	168Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$52.65In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$340.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	729Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$56.38In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$342.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$46.20In the Money	$0.00In the Money	---In the Money	256In the Money	Filter Table By Strike Price of$345.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	441Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$45.36In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$347.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	278Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$45.94In the Money	$0.00In the Money	---In the Money	154In the Money	Filter Table By Strike Price of$350.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	470Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$39.61In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$352.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	238Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$35.45In the Money	$0.00In the Money	---In the Money	588In the Money	Filter Table By Strike Price of$355.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	191Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$40.03In the Money	$0.00In the Money	---In the Money	77In the Money	Filter Table By Strike Price of$357.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	206Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$31.70In the Money	$0.00In the Money	---In the Money	339In the Money	Filter Table By Strike Price of$360.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	409Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$34.00In the Money	$0.00In the Money	---In the Money	152In the Money	Filter Table By Strike Price of$362.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	201Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$27.75In the Money	$0.00In the Money	---In the Money	598In the Money	Filter Table By Strike Price of$365.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	295Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$23.45In the Money	$0.00In the Money	---In the Money	223In the Money	Filter Table By Strike Price of$367.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	201Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$20.00In the Money	$0.00In the Money	---In the Money	500In the Money	Filter Table By Strike Price of$370.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	641Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$19.04In the Money	$0.00In the Money	---In the Money	174In the Money	Filter Table By Strike Price of$372.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	159Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$15.00In the Money	$0.00In the Money	---In the Money	502In the Money	Filter Table By Strike Price of$375.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$18.00In the Money	$0.00In the Money	---In the Money	170In the Money	Filter Table By Strike Price of$377.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$12.48In the Money	$0.00In the Money	---In the Money	508In the Money	Filter Table By Strike Price of$380.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$9.55In the Money	$0.00In the Money	---In the Money	347In the Money	Filter Table By Strike Price of$382.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	187Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$7.12In the Money	$0.00In the Money	---In the Money	753In the Money	Filter Table By Strike Price of$385.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$1.95Out of the Money	$0.00Out of the Money	---Out of the Money	196Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$5.79In the Money	$0.00In the Money	---In the Money	317In the Money	Filter Table By Strike Price of$387.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	$3.35Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ADBEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	680Underlying issue's last price	Filter Table By Strike Price of$390.00Underlying issue's last price	ADBEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.40Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	131Underlying issue's last price
ADBENear the Money	---Near the Money	---Near the Money	$3.90Near the Money	$0.00Near the Money	---Near the Money	199Near the Money	Filter Table By Strike Price of$392.50	ADBEIn the Money	---In the Money	---In the Money	$4.50In the Money	$0.00In the Money	---In the Money	6In the Money
ADBENear the Money	---Near the Money	---Near the Money	$2.36Near the Money	$0.00Near the Money	---Near the Money	347Near the Money	Filter Table By Strike Price of$395.00	ADBEIn the Money	---In the Money	---In the Money	$6.07In the Money	$0.00In the Money	---In the Money	27In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money	Filter Table By Strike Price of$397.50	ADBEIn the Money	---In the Money	---In the Money	$8.85In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	193Out of the Money	Filter Table By Strike Price of$400.00	ADBEIn the Money	---In the Money	---In the Money	$8.18In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	357Out of the Money	Filter Table By Strike Price of$405.00	ADBEIn the Money	---In the Money	---In the Money	$9.80In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	213Out of the Money	Filter Table By Strike Price of$410.00	ADBEIn the Money	---In the Money	---In the Money	$15.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$415.00	ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$420.00	ADBEIn the Money	---In the Money	---In the Money	$58.65In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$425.00	ADBEIn the Money	---In the Money	---In the Money	$27.55In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$430.00	ADBEIn the Money	---In the Money	---In the Money	$35.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$440.00	ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$450.00	ADBEIn the Money	---In the Money	---In the Money	$0.00In 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 February 03, 2023)

Put Options (expires Friday February 03, 2023)