Stocks Options

LAST PRICE
621.9600
TODAY'S CHANGE (%)
Trending Down-1.3600 (-0.2182%)

Bid / Lots
621.6800/ 1
Ask / Lots
622.1100/ 2
Open / Previous Close
625.9400 / 623.3200
Day Range
Low 621.3650
High 628.6000
52 Week Range
Low 318.6000
High 628.6000
Volume
599,265
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 32.108

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

Call Options (expires Friday December 01, 2023)
Put Options (expires Friday December 01, 2023)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADBEIn the Money	$340.80In the Money	$343.10In 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	$0.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$330.15In the Money	$333.50In 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	$0.16Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$320.60In the Money	$323.40In 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	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$310.70In the Money	$313.55In 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	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$300.25In the Money	$304.05In 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	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$290.10In the Money	$293.70In the Money	$285.51In 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	$0.16Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$280.85In the Money	$283.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADBEIn the Money	$270.10In the Money	$273.00In the Money	$263.53In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$350.00	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	$260.70In the Money	$264.45In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
ADBEIn the Money	$250.05In the Money	$253.70In the Money	$248.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$370.00	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	2Out of the Money
ADBEIn the Money	$240.45In the Money	$243.00In the Money	$235.66In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$380.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ADBEIn the Money	$230.80In the Money	$233.90In the Money	$205.60In 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	$0.01Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$226.05In the Money	$228.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$395.00	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	$220.75In the Money	$223.30In the Money	$223.24In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$400.00	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	15Out of the Money
ADBEIn the Money	$215.25In the Money	$218.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$405.00	ADBEOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$210.95In the Money	$214.45In 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	$1.48Out of the Money	$1.22Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ADBEIn the Money	$205.95In the Money	$208.70In 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	$0.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$200.55In the Money	$203.80In the Money	$126.39In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$420.00	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	241Out of the Money
ADBEIn the Money	$195.60In the Money	$197.95In 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	$0.13Out of the Money	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ADBEIn the Money	$190.60In the Money	$193.60In 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	$1.50Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ADBEIn the Money	$185.45In the Money	$187.70In 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	$0.13Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ADBEIn the Money	$180.10In the Money	$183.15In the Money	$127.50In 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	$0.14Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
ADBEIn the Money	$175.60In the Money	$178.15In the Money	$158.71In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$445.00	ADBEOut of the Money	$0.00Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
ADBEIn the Money	$170.35In the Money	$173.65In the Money	$168.92In the Money	$0.00In the Money	---In the Money	1In 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	38Out of the Money
ADBEIn the Money	$165.50In the Money	$168.95In 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	$0.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ADBEIn the Money	$160.70In the Money	$163.80In the Money	$158.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$460.00	ADBEOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
ADBEIn the Money	$155.30In the Money	$158.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$465.00	ADBEOut of the Money	$0.00Out of the Money	$0.14Out of the Money	$0.76Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
ADBEIn the Money	$150.75In the Money	$154.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$470.00	ADBEOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
ADBEIn the Money	$145.40In the Money	$148.10In the Money	$135.68In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$475.00	ADBEOut of the Money	$0.00Out of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
ADBEIn the Money	$140.75In the Money	$143.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$480.00	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	40Out of the Money
ADBEIn the Money	$136.55In the Money	$138.40In 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	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
ADBEIn the Money	$130.65In the Money	$133.40In the Money	$131.25In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$490.00	ADBEOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
ADBEIn the Money	$126.05In the Money	$128.40In the Money	$92.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$495.00	ADBEOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
ADBEIn the Money	$120.80In the Money	$123.25In the Money	$120.09In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$500.00	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	305Out of the Money
ADBEIn the Money	$116.25In the Money	$118.50In the Money	$113.50In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$505.00	ADBEOut of the Money	$0.00Out of the Money	$0.16Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	321Out of the Money
ADBEIn the Money	$110.75In the Money	$112.85In the Money	$113.28In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$510.00	ADBEOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	1Out of the Money	112Out of the Money
ADBEIn the Money	$105.95In the Money	$108.55In the Money	$36.85In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$515.00	ADBEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	17Out of the Money	168Out of the Money
ADBEIn the Money	$100.25In the Money	$103.75In the Money	$94.45In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$520.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	32Out of the Money	80Out of the Money
ADBEIn the Money	$95.85In the Money	$98.30In the Money	$102.03In the Money	$7.88In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$525.00	ADBEOut of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	228Out of the Money
ADBEIn the Money	$90.65In the Money	$93.80In the Money	$93.50In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$530.00	ADBEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	189Out of the Money
ADBEIn the Money	$86.00In the Money	$88.35In the Money	$91.88In the Money	$2.83In the Money	1In the Money	14In the Money	Filter Table By Strike Price of$535.00	ADBEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money
ADBEIn the Money	$81.15In the Money	$83.30In the Money	$79.25In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$540.00	ADBEOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money
ADBEIn the Money	$76.05In the Money	$78.45In the Money	$77.08In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$545.00	ADBEOut of the Money	$0.00Out of the Money	$1.48Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
ADBEIn the Money	$71.45In the Money	$73.40In the Money	$72.20In the Money	$1.56In the Money	110In the Money	207In the Money	Filter Table By Strike Price of$550.00	ADBEOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	2Out of the Money	174Out of the Money
ADBEIn the Money	$66.60In the Money	$68.30In the Money	$68.90In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$555.00	ADBEOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	35Out of the Money	135Out of the Money
ADBEIn the Money	$61.45In the Money	$63.40In the Money	$64.00In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$560.00	ADBEOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	36Out of the Money	417Out of the Money
ADBEIn the Money	$56.25In the Money	$58.70In the Money	$57.15In the Money	$-2.41In the Money	30In the Money	70In the Money	Filter Table By Strike Price of$565.00	ADBEOut of the Money	$0.04Out of the Money	$0.14Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	46Out of the Money	269Out of the Money
ADBEIn the Money	$51.25In the Money	$53.40In the Money	$53.90In the Money	$0.00In the Money	---In the Money	115In the Money	Filter Table By Strike Price of$570.00	ADBEOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	5Out of the Money	520Out of the Money
ADBEIn the Money	$46.65In the Money	$47.95In the Money	$51.25In the Money	$4.10In the Money	1In the Money	70In the Money	Filter Table By Strike Price of$575.00	ADBEOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.06Out of the Money	15Out of the Money	821Out of the Money
ADBEIn the Money	$41.75In the Money	$43.05In the Money	$42.99In the Money	$0.00In the Money	---In the Money	88In the Money	Filter Table By Strike Price of$580.00	ADBEOut of the Money	$0.08Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.06Out of the Money	19Out of the Money	797Out of the Money
ADBEIn the Money	$36.65In the Money	$38.45In the Money	$34.41In the Money	$0.00In the Money	---In the Money	169In the Money	Filter Table By Strike Price of$585.00	ADBEOut of the Money	$0.12Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$-0.03Out of the Money	343Out of the Money	728Out of the Money
ADBEIn the Money	$31.45In the Money	$33.60In the Money	$37.01In the Money	$4.76In the Money	1In the Money	74In the Money	Filter Table By Strike Price of$590.00	ADBEOut of the Money	$0.18Out of the Money	$0.25Out of the Money	$0.18Out of the Money	$-0.09Out of the Money	184Out of the Money	1,101Out of the Money
ADBEIn the Money	$26.80In the Money	$28.65In the Money	$28.80In the Money	$0.00In the Money	---In the Money	139In the Money	Filter Table By Strike Price of$595.00	ADBEOut of the Money	$0.27Out of the Money	$0.36Out of the Money	$0.29Out of the Money	$-0.08Out of the Money	299Out of the Money	347Out of the Money
ADBEIn the Money	$24.10In the Money	$25.55In the Money	$23.70In the Money	$0.00In the Money	---In the Money	120In the Money	Filter Table By Strike Price of$597.50	ADBEOut of the Money	$0.37Out of the Money	$0.45Out of the Money	$0.39Out of the Money	$-0.17Out of the Money	408Out of the Money	302Out of the Money
ADBEIn the Money	$22.10In the Money	$23.00In the Money	$23.45In the Money	$1.61In the Money	1In the Money	604In the Money	Filter Table By Strike Price of$600.00	ADBEOut of the Money	$0.49Out of the Money	$0.57Out of the Money	$0.53Out of the Money	$-0.08Out of the Money	104Out of the Money	598Out of the Money
ADBEIn the Money	$19.90In the Money	$20.85In the Money	$24.65In the Money	$3.60In the Money	2In the Money	47In the Money	Filter Table By Strike Price of$602.50	ADBEOut of the Money	$0.65Out of the Money	$0.74Out of the Money	$0.60Out of the Money	$-0.36Out of the Money	29Out of the Money	185Out of the Money
ADBEIn the Money	$17.80In the Money	$18.55In the Money	$17.82In the Money	$-2.15In the Money	31In the Money	148In the Money	Filter Table By Strike Price of$605.00	ADBEOut of the Money	$0.87Out of the Money	$0.98Out of the Money	$0.86Out of the Money	$-0.18Out of the Money	95Out of the Money	287Out of the Money
ADBEIn the Money	$15.60In the Money	$16.30In the Money	$16.20In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$607.50	ADBEOut of the Money	$1.17Out of the Money	$1.30Out of the Money	$1.21Out of the Money	$-0.09Out of the Money	46Out of the Money	136Out of the Money
ADBEIn the Money	$13.15In the Money	$14.20In the Money	$18.15In the Money	$2.48In the Money	14In the Money	273In the Money	Filter Table By Strike Price of$610.00	ADBEOut of the Money	$1.56Out of the Money	$1.70Out of the Money	$1.55Out of the Money	$-0.05Out of the Money	103Out of the Money	605Out of the Money
ADBEIn the Money	$11.60In the Money	$12.20In the Money	$11.85In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$612.50	ADBEOut of the Money	$2.09Out of the Money	$2.23Out of the Money	$2.10Out of the Money	$-0.03Out of the Money	66Out of the Money	140Out of the Money
ADBEIn the Money	$9.80In the Money	$10.35In the Money	$10.79In the Money	$-1.02In the Money	6In the Money	269In the Money	Filter Table By Strike Price of$615.00	ADBEOut of the Money	$2.74Out of the Money	$2.92Out of the Money	$2.67Out of the Money	$-0.15Out of the Money	158Out of the Money	320Out of the Money
ADBEIn the Money	$8.20In the Money	$8.55In the Money	$9.00In the Money	$-0.41In the Money	40In the Money	118In the Money	Filter Table By Strike Price of$617.50	ADBEOut of the Money	$3.55Out of the Money	$3.80Out of the Money	$3.37Out of the Money	$-0.23Out of the Money	114Out of the Money	282Out of the Money
ADBEUnderlying issue's last price	$6.65Underlying issue's last price	$7.05Underlying issue's last price	$6.80Underlying issue's last price	$-1.55Underlying issue's last price	118Underlying issue's last price	563Underlying issue's last price	Filter Table By Strike Price of$620.00Underlying issue's last price	ADBEUnderlying issue's last price	$4.55Underlying issue's last price	$4.80Underlying issue's last price	$4.75Underlying issue's last price	$0.30Underlying issue's last price	135Underlying issue's last price	352Underlying issue's last price
ADBEOut of the Money	$4.30Out of the Money	$4.55Out of the Money	$4.30Out of the Money	$-1.46Out of the Money	282Out of the Money	549Out of the Money	Filter Table By Strike Price of$625.00	ADBEIn the Money	$7.05In the Money	$7.40In the Money	$7.50In the Money	$0.60In the Money	320In the Money	227In the Money
ADBEOut of the Money	$2.59Out of the Money	$2.78Out of the Money	$2.60Out of the Money	$-1.00Out of the Money	484Out of the Money	550Out of the Money	Filter Table By Strike Price of$630.00	ADBEIn the Money	$10.15In the Money	$10.75In the Money	$10.10In the Money	$0.18In the Money	26In the Money	55In the Money
ADBEOut of the Money	$1.50Out of the Money	$1.64Out of the Money	$1.50Out of the Money	$-0.84Out of the Money	218Out of the Money	369Out of the Money	Filter Table By Strike Price of$635.00	ADBEIn the Money	$14.00In the Money	$14.90In the Money	$10.69In the Money	$-3.51In the Money	2In the Money	5In the Money
ADBEOut of the Money	$0.84Out of the Money	$0.95Out of the Money	$0.96Out of the Money	$-0.50Out of the Money	159Out of the Money	734Out of the Money	Filter Table By Strike Price of$640.00	ADBEIn the Money	$18.35In the Money	$19.15In the Money	$19.20In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	$0.48Out of the Money	$0.57Out of the Money	$0.58Out of the Money	$-0.41Out of the Money	62Out of the Money	395Out of the Money	Filter Table By Strike Price of$645.00	ADBEIn the Money	$23.00In the Money	$23.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.27Out of the Money	$0.32Out of the Money	$0.32Out of the Money	$-0.25Out of the Money	247Out of the Money	545Out of the Money	Filter Table By Strike Price of$650.00	ADBEIn the Money	$27.80In the Money	$28.95In the Money	$28.70In the Money	$0.00In the Money	---In the Money	6In the Money
ADBEOut of the Money	$0.16Out of the Money	$0.23Out of the Money	$0.22Out of the Money	$-0.13Out of the Money	511Out of the Money	600Out of the Money	Filter Table By Strike Price of$655.00	ADBEIn the Money	$31.60In the Money	$33.95In the Money	$33.60In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	$0.10Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$-0.10Out of the Money	388Out of the Money	636Out of the Money	Filter Table By Strike Price of$660.00	ADBEIn the Money	$37.00In the Money	$39.50In the Money	$40.37In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.09Out of the Money	$-0.07Out of the Money	26Out of the Money	372Out of the Money	Filter Table By Strike Price of$665.00	ADBEIn the Money	$41.90In the Money	$44.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	143Out of the Money	177Out of the Money	Filter Table By Strike Price of$670.00	ADBEIn the Money	$47.00In the Money	$48.75In 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	$0.06Out of the Money	$-0.06Out of the Money	37Out of the Money	184Out of the Money	Filter Table By Strike Price of$675.00	ADBEIn the Money	$51.85In the Money	$54.30In 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	$0.13Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	1Out of the Money	676Out of the Money	Filter Table By Strike Price of$680.00	ADBEIn the Money	$57.35In the Money	$59.30In the Money	$55.27In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	267Out of the Money	Filter Table By Strike Price of$690.00	ADBEIn the Money	$67.35In the Money	$69.25In the Money	$65.27In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	141Out of the Money	Filter Table By Strike Price of$700.00	ADBEIn the Money	$77.20In the Money	$79.60In 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	$0.07Out 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$710.00	ADBEIn the Money	$86.90In the Money	$89.40In 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	$0.50Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money	Filter Table By Strike Price of$720.00	ADBEIn the Money	$97.05In the Money	$100.05In 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$730.00	ADBEIn the Money	$107.10In the Money	$109.90In 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$740.00	ADBEIn the Money	$116.70In the Money	$119.80In the Money	$118.37In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.26Out of the Money	$0.07Out of the Money	$0.00Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$750.00	ADBEIn the Money	$126.20In the Money	$130.15In 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 December 01, 2023)

Put Options (expires Friday December 01, 2023)