Stocks Options

LAST PRICE
378.3800
TODAY'S CHANGE (%)
Trending Up4.9800 (1.3337%)

Bid / Lots
378.2700/ 2
Ask / Lots
378.4400/ 1
Open / Previous Close
376.6800 / 373.4000
Day Range
Low 375.5600
High 378.8850
52 Week Range
Low 274.7300
High 473.4900
Volume
785,892
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 42.360

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

Call Options (expires Friday March 31, 2023)
Put Options (expires Friday March 31, 2023)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADBEIn the Money	$187.55In the Money	$188.90In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ADBEIn the Money	$176.15In the Money	$179.20In 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	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$167.75In the Money	$169.00In 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	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$157.95In the Money	$159.00In 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	$0.00Out of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
ADBEIn the Money	$147.25In the Money	$149.00In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADBEIn the Money	$142.80In the Money	$144.20In 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	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ADBEIn the Money	$137.75In the Money	$138.95In 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	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
ADBEIn the Money	$133.05In the Money	$134.00In 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	$0.00Out of the Money	$0.30Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ADBEIn the Money	$127.90In the Money	$129.15In 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	$0.00Out of the Money	$1.39Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	297Out of the Money
ADBEIn the Money	$122.75In the Money	$123.85In 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	$0.00Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
ADBEIn the Money	$117.95In the Money	$119.20In the Money	$76.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$260.00	ADBEOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	303Out of the Money
ADBEIn the Money	$112.30In the Money	$114.85In 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	$0.00Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
ADBEIn the Money	$108.00In the Money	$108.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	ADBEOut of the Money	$0.00Out of the Money	$0.56Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
ADBEIn the Money	$102.90In the Money	$104.15In 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	$0.00Out of the Money	$1.07Out of the Money	$0.01Out of the Money	$-0.73Out of the Money	1Out of the Money	133Out of the Money
ADBEIn the Money	$100.40In the Money	$103.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$277.50	ADBEOut of the Money	$0.00Out of the Money	$0.47Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$98.15In the Money	$98.85In the Money	$52.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$280.00	ADBEOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
ADBEIn the Money	$95.35In the Money	$96.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$282.50	ADBEOut of the Money	$0.00Out of the Money	$0.58Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$93.05In the Money	$93.95In the Money	$47.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$285.00	ADBEOut of the Money	$0.00Out of the Money	$0.33Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	78Out of the Money
ADBEIn the Money	$89.90In the Money	$91.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$287.50	ADBEOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADBEIn the Money	$88.10In the Money	$89.05In 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	$1.26Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
ADBEIn the Money	$84.45In the Money	$88.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$292.50	ADBEOut of the Money	$0.00Out of the Money	$0.71Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$83.00In the Money	$83.90In 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	$0.00Out of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	359Out of the Money
ADBEIn the Money	$80.35In the Money	$82.15In 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	$0.00Out of the Money	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$78.10In the Money	$79.10In the Money	$69.85In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$300.00	ADBEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	501Out of the Money
ADBEIn the Money	$75.50In the Money	$77.05In 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	$0.00Out of the Money	$0.07Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
ADBEIn the Money	$73.10In the Money	$74.15In the Money	$43.72In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$305.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	16Out of the Money	82Out of the Money
ADBEIn the Money	$70.15In the Money	$71.85In the Money	$32.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$307.50	ADBEOut of the Money	$0.00Out of the Money	$1.20Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	231Out of the Money
ADBEIn the Money	$68.00In the Money	$69.10In the Money	$28.25In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$310.00	ADBEOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	718Out of the Money
ADBEIn the Money	$65.30In the Money	$66.40In the Money	$27.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$312.50	ADBEOut of the Money	$0.00Out of the Money	$0.67Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
ADBEIn the Money	$63.10In the Money	$64.15In the Money	$23.00In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$315.00	ADBEOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.13Out of the Money	100Out of the Money	624Out of the Money
ADBEIn the Money	$59.85In the Money	$61.90In the Money	$22.60In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$317.50	ADBEOut of the Money	$0.00Out of the Money	$0.66Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
ADBEIn the Money	$58.10In the Money	$58.95In the Money	$51.40In the Money	$0.00In the Money	---In the Money	69In the Money	Filter Table By Strike Price of$320.00	ADBEOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	3Out of the Money	137Out of the Money
ADBEIn the Money	$55.60In the Money	$56.45In the Money	$23.98In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$322.50	ADBEOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
ADBEIn the Money	$53.00In the Money	$54.25In the Money	$50.00In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$325.00	ADBEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	6Out of the Money	618Out of the Money
ADBEIn the Money	$50.60In the Money	$51.45In the Money	$24.95In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$327.50	ADBEOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	12Out of the Money	109Out of the Money
ADBEIn the Money	$48.20In the Money	$49.25In the Money	$41.20In the Money	$0.00In the Money	---In the Money	83In the Money	Filter Table By Strike Price of$330.00	ADBEOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	8Out of the Money	345Out of the Money
ADBEIn the Money	$45.70In the Money	$46.60In the Money	$34.79In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$332.50	ADBEOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.76Out of the Money	$0.65Out of the Money	3Out of the Money	167Out of the Money
ADBEIn the Money	$43.15In the Money	$44.10In the Money	$42.48In the Money	$4.83In the Money	1In the Money	504In the Money	Filter Table By Strike Price of$335.00	ADBEOut of the Money	$0.02Out of the Money	$0.13Out of the Money	$0.09Out of the Money	$-0.06Out of the Money	16Out of the Money	143Out of the Money
ADBEIn the Money	$40.65In the Money	$41.65In the Money	$35.30In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$337.50	ADBEOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	8Out of the Money	68Out of the Money
ADBEIn the Money	$38.10In the Money	$39.05In the Money	$29.00In the Money	$0.00In the Money	---In the Money	67In the Money	Filter Table By Strike Price of$340.00	ADBEOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.09Out of the Money	37Out of the Money	832Out of the Money
ADBEIn the Money	$35.65In the Money	$36.75In the Money	$29.40In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$342.50	ADBEOut of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.20Out of the Money	5Out of the Money	126Out of the Money
ADBEIn the Money	$33.25In the Money	$34.00In the Money	$33.30In the Money	$6.80In the Money	1In the Money	112In the Money	Filter Table By Strike Price of$345.00	ADBEOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.08Out of the Money	22Out of the Money	806Out of the Money
ADBEIn the Money	$30.75In the Money	$31.55In the Money	$24.08In the Money	$0.00In the Money	---In the Money	143In the Money	Filter Table By Strike Price of$347.50	ADBEOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.18Out of the Money	16Out of the Money	178Out of the Money
ADBEIn the Money	$28.35In the Money	$29.15In the Money	$28.30In the Money	$4.20In the Money	8In the Money	180In the Money	Filter Table By Strike Price of$350.00	ADBEOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.19Out of the Money	89Out of the Money	902Out of the Money
ADBEIn the Money	$25.80In the Money	$26.55In the Money	$25.68In the Money	$6.23In the Money	3In the Money	38In the Money	Filter Table By Strike Price of$352.50	ADBEOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.21Out of the Money	34Out of the Money	491Out of the Money
ADBEIn the Money	$23.35In the Money	$24.00In the Money	$24.00In the Money	$5.39In the Money	14In the Money	220In the Money	Filter Table By Strike Price of$355.00	ADBEOut of the Money	$0.12Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$-0.31Out of the Money	148Out of the Money	355Out of the Money
ADBEIn the Money	$20.70In the Money	$21.50In the Money	$21.00In the Money	$6.23In the Money	1In the Money	80In the Money	Filter Table By Strike Price of$357.50	ADBEOut of the Money	$0.16Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.56Out of the Money	28Out of the Money	608Out of the Money
ADBEIn the Money	$18.45In the Money	$19.25In the Money	$18.51In the Money	$4.96In the Money	6In the Money	373In the Money	Filter Table By Strike Price of$360.00	ADBEOut of the Money	$0.22Out of the Money	$0.27Out of the Money	$0.27Out of the Money	$-0.63Out of the Money	93Out of the Money	601Out of the Money
ADBEIn the Money	$16.10In the Money	$16.95In the Money	$11.04In the Money	$0.00In the Money	---In the Money	88In the Money	Filter Table By Strike Price of$362.50	ADBEOut of the Money	$0.31Out of the Money	$0.36Out of the Money	$0.37Out of the Money	$-0.88Out of the Money	76Out of the Money	471Out of the Money
ADBEIn the Money	$13.80In the Money	$14.45In the Money	$13.75In the Money	$3.25In the Money	22In the Money	425In the Money	Filter Table By Strike Price of$365.00	ADBEOut of the Money	$0.45Out of the Money	$0.52Out of the Money	$0.46Out of the Money	$-1.24Out of the Money	90Out of the Money	660Out of the Money
ADBEIn the Money	$11.55In the Money	$12.05In the Money	$11.10In the Money	$4.05In the Money	11In the Money	171In the Money	Filter Table By Strike Price of$367.50	ADBEOut of the Money	$0.67Out of the Money	$0.75Out of the Money	$0.74Out of the Money	$-1.46Out of the Money	69Out of the Money	251Out of the Money
ADBEIn the Money	$9.35In the Money	$9.85In the Money	$9.55In the Money	$2.75In the Money	90In the Money	444In the Money	Filter Table By Strike Price of$370.00	ADBEOut of the Money	$1.01Out of the Money	$1.10Out of the Money	$1.00Out of the Money	$-1.83Out of the Money	101Out of the Money	603Out of the Money
ADBEIn the Money	$7.45In the Money	$7.80In the Money	$7.60In the Money	$2.57In the Money	137In the Money	548In the Money	Filter Table By Strike Price of$372.50	ADBEOut of the Money	$1.47Out of the Money	$1.57Out of the Money	$1.47Out of the Money	$-2.38Out of the Money	107Out of the Money	858Out of the Money
ADBEIn the Money	$5.65In the Money	$5.95In the Money	$5.97In the Money	$2.19In the Money	179In the Money	2,654In the Money	Filter Table By Strike Price of$375.00	ADBEOut of the Money	$2.13Out of the Money	$2.27Out of the Money	$2.12Out of the Money	$-2.93Out of the Money	447Out of the Money	304Out of the Money
ADBEUnderlying issue's last price	$4.10Underlying issue's last price	$4.35Underlying issue's last price	$4.25Underlying issue's last price	$1.48Underlying issue's last price	340Underlying issue's last price	321Underlying issue's last price	Filter Table By Strike Price of$377.50Underlying issue's last price	ADBEUnderlying issue's last price	$3.05Underlying issue's last price	$3.20Underlying issue's last price	$2.96Underlying issue's last price	$-4.64Underlying issue's last price	237Underlying issue's last price	154Underlying issue's last price
ADBENear the Money	$2.81Near the Money	$2.99Near the Money	$2.91Near the Money	$1.01Near the Money	360Near the Money	2,234Near the Money	Filter Table By Strike Price of$380.00	ADBEIn the Money	$4.25In the Money	$4.45In the Money	$4.35In the Money	$-4.15In the Money	123In the Money	156In the Money
ADBEOut of the Money	$1.84Out of the Money	$1.99Out of the Money	$2.01Out of the Money	$0.68Out of the Money	264Out of the Money	603Out of the Money	Filter Table By Strike Price of$382.50	ADBEIn the Money	$5.70In the Money	$6.00In the Money	$5.95In the Money	$-6.20In the Money	45In the Money	53In the Money
ADBEOut of the Money	$1.18Out of the Money	$1.23Out of the Money	$1.28Out of the Money	$0.42Out of the Money	146Out of the Money	942Out of the Money	Filter Table By Strike Price of$385.00	ADBEIn the Money	$7.50In the Money	$7.85In the Money	$7.57In the Money	$-4.45In the Money	15In the Money	77In the Money
ADBEOut of the Money	$0.70Out of the Money	$0.79Out of the Money	$0.80Out of the Money	$0.23Out of the Money	130Out of the Money	2,516Out of the Money	Filter Table By Strike Price of$387.50	ADBEIn the Money	$9.35In the Money	$9.95In the Money	$13.80In the Money	$0.00In the Money	---In the Money	21In the Money
ADBEOut of the Money	$0.42Out of the Money	$0.48Out of the Money	$0.44Out of the Money	$0.04Out of the Money	103Out of the Money	719Out of the Money	Filter Table By Strike Price of$390.00	ADBEIn the Money	$11.65In the Money	$12.15In the Money	$16.26In the Money	$0.00In the Money	---In the Money	40In the Money
ADBEOut of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.24Out of the Money	$0.03Out of the Money	47Out of the Money	141Out of the Money	Filter Table By Strike Price of$392.50	ADBEIn the Money	$13.75In the Money	$14.50In the Money	$20.40In the Money	$0.00In the Money	---In the Money	11In the Money
ADBEOut of the Money	$0.14Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$0.03Out of the Money	203Out of the Money	516Out of the Money	Filter Table By Strike Price of$395.00	ADBEIn the Money	$16.00In the Money	$17.00In the Money	$20.04In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$0.02Out of the Money	1Out of the Money	401Out of the Money	Filter Table By Strike Price of$397.50	ADBEIn the Money	$18.25In the Money	$20.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.00Out of the Money	206Out of the Money	889Out of the Money	Filter Table By Strike Price of$400.00	ADBEIn the Money	$21.25In the Money	$21.95In the Money	$22.70In the Money	$-7.95In the Money	3In the Money	2In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	12Out of the Money	129Out of the Money	Filter Table By Strike Price of$405.00	ADBEIn the Money	$26.05In the Money	$27.20In the Money	$39.63In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	159Out of the Money	Filter Table By Strike Price of$410.00	ADBEIn the Money	$31.00In the Money	$32.15In the Money	$61.14In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	179Out of the Money	Filter Table By Strike Price of$415.00	ADBEIn the Money	$35.95In the Money	$37.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	173Out of the Money	Filter Table By Strike Price of$420.00	ADBEIn the Money	$41.25In the Money	$42.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$1.39Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	361Out of the Money	Filter Table By Strike Price of$425.00	ADBEIn the Money	$46.15In the Money	$47.10In 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	$1.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$430.00	ADBEIn the Money	$51.10In the Money	$52.20In 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	$0.33Out of the Money	$0.02Out of the Money	$-0.33Out of the Money	1Out of the Money	7Out of the Money	Filter Table By Strike Price of$435.00	ADBEIn the Money	$56.10In the Money	$57.30In 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	$0.43Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$440.00	ADBEIn the Money	$61.10In the Money	$62.55In 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	$1.50Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$445.00	ADBEIn the Money	$65.95In the Money	$67.25In 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	$1.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$450.00	ADBEIn the Money	$71.10In the Money	$72.10In 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	$1.50Out of the Money	$0.81Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$455.00	ADBEIn the Money	$76.10In the Money	$77.30In 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	$1.50Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$460.00	ADBEIn the Money	$81.20In the Money	$82.35In 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	$1.50Out 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$465.00	ADBEIn the Money	$86.00In the Money	$87.35In the Money	$96.20In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$470.00	ADBEIn the Money	$91.15In the Money	$92.25In 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	$1.50Out 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$480.00	ADBEIn the Money	$101.15In the Money	$102.10In 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	$1.50Out 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$490.00	ADBEIn the Money	$111.10In the Money	$112.35In the Money	$140.87In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$500.00	ADBEIn the Money	$121.10In the Money	$122.45In 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 March 31, 2023)

Put Options (expires Friday March 31, 2023)