Stocks Options

LAST PRICE
454.0000
TODAY'S CHANGE (%)
Trending Up14.9700 (3.4098%)

Bid / Lots
455.5000/ 1
Ask / Lots
456.0000/ 3
Open / Previous Close
456.9099 / 439.0300
Day Range
Low 453.0900
High 466.5900
52 Week Range
Low 274.7300
High 466.5900
Volume
7,933,961
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 41.432

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

Call Options (expires Friday June 16, 2023)
Put Options (expires Friday June 16, 2023)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADBEIn the Money	$311.75In the Money	$316.65In the Money	$207.80In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$140.00	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	237Out of the Money
ADBEIn the Money	$306.65In the Money	$311.80In the Money	$208.10In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$145.00	ADBEOut of the Money	$0.00Out of the Money	$0.69Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
ADBEIn the Money	$301.65In the Money	$306.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	ADBEOut of the Money	$0.00Out of the Money	$0.34Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
ADBEIn the Money	$297.00In the Money	$301.50In the Money	$219.30In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$155.00	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	4,075Out of the Money
ADBEIn the Money	$291.40In the Money	$296.75In the Money	$213.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$160.00	ADBEOut of the Money	$0.00Out of the Money	$0.34Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
ADBEIn the Money	$286.80In the Money	$291.55In the Money	$261.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$165.00	ADBEOut of the Money	$0.00Out of the Money	$0.48Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
ADBEIn the Money	$281.45In the Money	$286.85In the Money	$206.43In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$170.00	ADBEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	849Out of the Money
ADBEIn the Money	$276.55In the Money	$281.95In the Money	$160.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$175.00	ADBEOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	12Out of the Money	54Out of the Money
ADBEIn the Money	$271.65In the Money	$276.85In the Money	$193.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$180.00	ADBEOut of the Money	$0.00Out of the Money	$0.21Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
ADBEIn the Money	$267.15In the Money	$271.70In the Money	$150.10In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$185.00	ADBEOut of the Money	$0.00Out of the Money	$0.26Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	528Out of the Money
ADBEIn the Money	$261.65In the Money	$266.85In 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	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	233Out of the Money
ADBEIn the Money	$256.80In the Money	$262.00In the Money	$109.60In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$195.00	ADBEOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	232Out of the Money
ADBEIn the Money	$251.45In the Money	$256.90In the Money	$259.00In the Money	$39.40In the Money	10In the Money	8In the Money	Filter Table By Strike Price of$200.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	149Out of the Money	610Out of the Money
ADBEIn the Money	$246.65In the Money	$251.70In the Money	$210.93In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$205.00	ADBEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
ADBEIn the Money	$241.60In the Money	$246.75In the Money	$139.70In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$210.00	ADBEOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	260Out of the Money
ADBEIn the Money	$236.45In the Money	$241.95In the Money	$196.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$215.00	ADBEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$231.85In the Money	$236.60In the Money	$169.68In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$220.00	ADBEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	567Out of the Money
ADBEIn the Money	$226.60In the Money	$231.95In the Money	$119.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$225.00	ADBEOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
ADBEIn the Money	$221.60In the Money	$226.95In the Money	$99.69In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$230.00	ADBEOut of the Money	$0.01Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	583Out of the Money
ADBEIn the Money	$216.60In the Money	$221.05In 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	$0.27Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADBEIn the Money	$211.35In the Money	$215.95In the Money	$103.80In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$240.00	ADBEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	7Out of the Money	546Out of the Money
ADBEIn the Money	$206.90In the Money	$211.50In the Money	$98.60In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$245.00	ADBEOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
ADBEIn the Money	$201.65In the Money	$206.25In the Money	$179.05In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$250.00	ADBEOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	5Out of the Money	543Out of the Money
ADBEIn the Money	$196.80In the Money	$201.75In the Money	$130.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$255.00	ADBEOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	2Out of the Money	33Out of the Money
ADBEIn the Money	$191.65In the Money	$196.85In the Money	$86.45In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$260.00	ADBEOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	25Out of the Money	546Out of the Money
ADBEIn the Money	$186.30In the Money	$192.10In the Money	$96.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$265.00	ADBEOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	1Out of the Money	120Out of the Money
ADBEIn the Money	$181.45In the Money	$187.00In the Money	$151.08In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$270.00	ADBEOut of the Money	$0.01Out of the Money	$0.44Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	9Out of the Money	631Out of the Money
ADBEIn the Money	$177.30In the Money	$181.80In the Money	$93.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$275.00	ADBEOut of the Money	$0.00Out of the Money	$0.39Out of the Money	$0.05Out of the Money	$0.00Out of the Money	7Out of the Money	255Out of the Money
ADBEIn the Money	$171.95In the Money	$176.15In the Money	$128.65In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$280.00	ADBEOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.05Out of the Money	10Out of the Money	715Out of the Money
ADBEIn the Money	$167.05In the Money	$171.70In the Money	$79.85In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$285.00	ADBEOut of the Money	$0.00Out of the Money	$0.39Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
ADBEIn the Money	$161.95In the Money	$166.95In the Money	$146.02In the Money	$0.00In the Money	---In the Money	122In the Money	Filter Table By Strike Price of$290.00	ADBEOut of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	14Out of the Money	2,237Out of the Money
ADBEIn the Money	$157.20In the Money	$162.10In the Money	$49.00In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$295.00	ADBEOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.08Out of the Money	$-0.05Out of the Money	1Out of the Money	707Out of the Money
ADBEIn the Money	$152.45In the Money	$156.80In the Money	$135.25In the Money	$0.00In the Money	---In the Money	428In the Money	Filter Table By Strike Price of$300.00	ADBEOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.07Out of the Money	188Out of the Money	1,819Out of the Money
ADBEIn the Money	$146.75In the Money	$152.05In the Money	$70.40In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$305.00	ADBEOut of the Money	$0.04Out of the Money	$0.20Out of the Money	$0.12Out of the Money	$-0.03Out of the Money	6Out of the Money	259Out of the Money
ADBEIn the Money	$141.60In the Money	$147.05In the Money	$155.17In the Money	$50.15In the Money	4In the Money	318In the Money	Filter Table By Strike Price of$310.00	ADBEOut of the Money	$0.02Out of the Money	$0.33Out of the Money	$0.14Out of the Money	$0.02Out of the Money	14Out of the Money	1,605Out of the Money
ADBEIn the Money	$136.80In the Money	$142.00In the Money	$93.60In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$315.00	ADBEOut of the Money	$0.10Out of the Money	$0.35Out of the Money	$0.10Out of the Money	$-0.08Out of the Money	8Out of the Money	1,007Out of the Money
ADBEIn the Money	$131.75In the Money	$137.05In the Money	$136.95In the Money	$16.15In the Money	11In the Money	562In the Money	Filter Table By Strike Price of$320.00	ADBEOut of the Money	$0.13Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$-0.05Out of the Money	111Out of the Money	1,385Out of the Money
ADBEIn the Money	$126.75In the Money	$132.25In the Money	$114.05In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$325.00	ADBEOut of the Money	$0.08Out of the Money	$0.20Out of the Money	$0.14Out of the Money	$-0.04Out of the Money	21Out of the Money	527Out of the Money
ADBEIn the Money	$122.85In the Money	$126.90In the Money	$127.49In the Money	$18.85In the Money	71In the Money	516In the Money	Filter Table By Strike Price of$330.00	ADBEOut of the Money	$0.15Out of the Money	$0.40Out of the Money	$0.20Out of the Money	$-0.03Out of the Money	66Out of the Money	2,126Out of the Money
ADBEIn the Money	$116.60In the Money	$120.90In the Money	$126.01In the Money	$27.71In the Money	6In the Money	77In the Money	Filter Table By Strike Price of$335.00	ADBEOut of the Money	$0.09Out of the Money	$0.41Out of the Money	$0.15Out of the Money	$-0.07Out of the Money	25Out of the Money	637Out of the Money
ADBEIn the Money	$114.70In the Money	$119.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$337.50	ADBEOut of the Money	$0.07Out of the Money	$0.51Out of the Money	$0.35Out of the Money	$0.11Out of the Money	1Out of the Money	57Out of the Money
ADBEIn the Money	$110.85In the Money	$116.55In the Money	$121.95In the Money	$22.00In the Money	31In the Money	956In the Money	Filter Table By Strike Price of$340.00	ADBEOut of the Money	$0.10Out of the Money	$0.52Out of the Money	$0.20Out of the Money	$-0.05Out of the Money	2Out of the Money	2,573Out of the Money
ADBEIn the Money	$110.05In the Money	$114.25In the Money	$93.64In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$342.50	ADBEOut of the Money	$0.06Out of the Money	$0.46Out of the Money	$0.30Out of the Money	$-0.03Out of the Money	22Out of the Money	14Out of the Money
ADBEIn the Money	$107.30In the Money	$111.85In the Money	$114.80In the Money	$19.80In the Money	2In the Money	216In the Money	Filter Table By Strike Price of$345.00	ADBEOut of the Money	$0.12Out of the Money	$0.52Out of the Money	$0.25Out of the Money	$-0.05Out of the Money	8Out of the Money	1,127Out of the Money
ADBEIn the Money	$104.60In the Money	$109.50In the Money	$116.54In the Money	$43.75In the Money	10In the Money	4In the Money	Filter Table By Strike Price of$347.50	ADBEOut of the Money	$0.13Out of the Money	$0.27Out of the Money	$0.22Out of the Money	$-0.22Out of the Money	2Out of the Money	755Out of the Money
ADBEIn the Money	$102.05In the Money	$107.25In the Money	$109.00In the Money	$19.75In the Money	7In the Money	3,656In the Money	Filter Table By Strike Price of$350.00	ADBEOut of the Money	$0.13Out of the Money	$0.27Out of the Money	$0.26Out of the Money	$-0.15Out of the Money	106Out of the Money	3,510Out of the Money
ADBEIn the Money	$99.85In the Money	$104.40In the Money	$67.84In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$352.50	ADBEOut of the Money	$0.14Out of the Money	$0.30Out of the Money	$0.24Out of the Money	$-0.13Out of the Money	1Out of the Money	106Out of the Money
ADBEIn the Money	$97.35In the Money	$100.25In the Money	$102.99In the Money	$23.82In the Money	20In the Money	291In the Money	Filter Table By Strike Price of$355.00	ADBEOut of the Money	$0.17Out of the Money	$0.31Out of the Money	$0.22Out of the Money	$-0.22Out of the Money	27Out of the Money	344Out of the Money
ADBEIn the Money	$95.50In the Money	$99.30In the Money	$107.16In the Money	$27.06In the Money	1In the Money	30In the Money	Filter Table By Strike Price of$357.50	ADBEOut of the Money	$0.18Out of the Money	$0.33Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
ADBEIn the Money	$92.50In the Money	$97.05In the Money	$98.43In the Money	$21.43In the Money	15In the Money	961In the Money	Filter Table By Strike Price of$360.00	ADBEOut of the Money	$0.19Out of the Money	$0.34Out of the Money	$0.20Out of the Money	$-0.30Out of the Money	56Out of the Money	953Out of the Money
ADBEIn the Money	$90.55In the Money	$94.55In the Money	$73.11In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$362.50	ADBEOut of the Money	$0.22Out of the Money	$0.38Out of the Money	$0.42Out of the Money	$-0.15Out of the Money	2Out of the Money	97Out of the Money
ADBEIn the Money	$86.35In the Money	$92.10In the Money	$94.31In the Money	$24.52In the Money	4In the Money	332In the Money	Filter Table By Strike Price of$365.00	ADBEOut of the Money	$0.24Out of the Money	$0.41Out of the Money	$0.28Out of the Money	$-0.26Out of the Money	189Out of the Money	703Out of the Money
ADBEIn the Money	$85.55In the Money	$89.45In the Money	$90.94In the Money	$26.43In the Money	235In the Money	57In the Money	Filter Table By Strike Price of$367.50	ADBEOut of the Money	$0.27Out of the Money	$0.43Out of the Money	$0.34Out of the Money	$-0.21Out of the Money	51Out of the Money	193Out of the Money
ADBEIn the Money	$83.30In the Money	$86.35In the Money	$85.38In the Money	$13.98In the Money	60In the Money	1,760In the Money	Filter Table By Strike Price of$370.00	ADBEOut of the Money	$0.31Out of the Money	$0.46Out of the Money	$0.31Out of the Money	$-0.37Out of the Money	381Out of the Money	1,039Out of the Money
ADBEIn the Money	$78.85In the Money	$84.85In the Money	$47.73In the Money	$0.00In the Money	---In the Money	420In the Money	Filter Table By Strike Price of$372.50	ADBEOut of the Money	$0.32Out of the Money	$0.48Out of the Money	$0.45Out of the Money	$-0.28Out of the Money	5Out of the Money	132Out of the Money
ADBEIn the Money	$76.80In the Money	$82.30In the Money	$81.50In the Money	$15.76In the Money	11In the Money	700In the Money	Filter Table By Strike Price of$375.00	ADBEOut of the Money	$0.38Out of the Money	$0.53Out of the Money	$0.46Out of the Money	$-0.35Out of the Money	104Out of the Money	433Out of the Money
ADBEIn the Money	$75.75In the Money	$79.50In the Money	$80.20In the Money	$32.99In the Money	1In the Money	61In the Money	Filter Table By Strike Price of$377.50	ADBEOut of the Money	$0.42Out of the Money	$0.58Out of the Money	$0.40Out of the Money	$-0.41Out of the Money	307Out of the Money	357Out of the Money
ADBEIn the Money	$73.90In the Money	$77.40In the Money	$75.77In the Money	$15.63In the Money	18In the Money	1,357In the Money	Filter Table By Strike Price of$380.00	ADBEOut of the Money	$0.50Out of the Money	$0.62Out of the Money	$0.54Out of the Money	$-0.46Out of the Money	420Out of the Money	1,343Out of the Money
ADBEIn the Money	$70.60In the Money	$74.95In the Money	$56.19In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$382.50	ADBEOut of the Money	$0.52Out of the Money	$0.71Out of the Money	$0.55Out of the Money	$-0.54Out of the Money	21Out of the Money	236Out of the Money
ADBEIn the Money	$68.65In the Money	$72.25In the Money	$74.30In the Money	$18.53In the Money	10In the Money	746In the Money	Filter Table By Strike Price of$385.00	ADBEOut of the Money	$0.59Out of the Money	$0.74Out of the Money	$0.59Out of the Money	$-0.65Out of the Money	189Out of the Money	493Out of the Money
ADBEIn the Money	$66.05In the Money	$70.40In the Money	$36.79In the Money	$0.00In the Money	---In the Money	105In the Money	Filter Table By Strike Price of$387.50	ADBEOut of the Money	$0.67Out of the Money	$0.85Out of the Money	$0.63Out of the Money	$-0.56Out of the Money	8Out of the Money	108Out of the Money
ADBEIn the Money	$64.55In the Money	$65.90In the Money	$69.32In the Money	$18.45In the Money	19In the Money	1,097In the Money	Filter Table By Strike Price of$390.00	ADBEOut of the Money	$0.77Out of the Money	$0.94Out of the Money	$0.84Out of the Money	$-0.73Out of the Money	134Out of the Money	436Out of the Money
ADBEIn the Money	$61.50In the Money	$64.05In the Money	$68.00In the Money	$24.15In the Money	1In the Money	131In the Money	Filter Table By Strike Price of$392.50	ADBEOut of the Money	$0.85Out of the Money	$1.06Out of the Money	$0.82Out of the Money	$-0.90Out of the Money	55Out of the Money	135Out of the Money
ADBEIn the Money	$59.00In the Money	$62.60In the Money	$63.64In the Money	$18.19In the Money	6In the Money	860In the Money	Filter Table By Strike Price of$395.00	ADBEOut of the Money	$1.00Out of the Money	$1.10Out of the Money	$1.07Out of the Money	$-0.86Out of the Money	85Out of the Money	209Out of the Money
ADBEIn the Money	$56.70In the Money	$59.65In the Money	$41.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$397.50	ADBEOut of the Money	$1.11Out of the Money	$1.49Out of the Money	$1.13Out of the Money	$-1.06Out of the Money	24Out of the Money	64Out of the Money
ADBEIn the Money	$54.90In the Money	$56.30In the Money	$57.60In the Money	$14.85In the Money	30In the Money	1,123In the Money	Filter Table By Strike Price of$400.00	ADBEOut of the Money	$1.24Out of the Money	$1.40Out of the Money	$1.35Out of the Money	$-1.25Out of the Money	754Out of the Money	571Out of the Money
ADBEIn the Money	$49.85In the Money	$52.85In the Money	$50.48In the Money	$28.65In the Money	8In the Money	881In the Money	Filter Table By Strike Price of$405.00	ADBEOut of the Money	$1.66Out of the Money	$1.85Out of the Money	$1.70Out of the Money	$-1.60Out of the Money	332Out of the Money	163Out of the Money
ADBEIn the Money	$47.90In the Money	$49.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$407.50	ADBEOut of the Money	$1.90Out of the Money	$2.17Out of the Money	$2.02Out of the Money	$-1.62Out of the Money	126Out of the Money	105Out of the Money
ADBEIn the Money	$46.40In the Money	$47.40In the Money	$50.28In the Money	$17.87In the Money	51In the Money	1,434In the Money	Filter Table By Strike Price of$410.00	ADBEOut of the Money	$2.18Out of the Money	$2.40Out of the Money	$2.36Out of the Money	$-1.84Out of the Money	378Out of the Money	1,065Out of the Money
ADBEIn the Money	$43.70In the Money	$45.10In the Money	$55.00In the Money	$26.10In the Money	1In the Money	15In the Money	Filter Table By Strike Price of$412.50	ADBEOut of the Money	$2.52Out of the Money	$2.79Out of the Money	$2.32Out of the Money	$-2.39Out of the Money	87Out of the Money	40Out of the Money
ADBEIn the Money	$41.75In the Money	$43.85In the Money	$43.00In the Money	$14.05In the Money	14In the Money	614In the Money	Filter Table By Strike Price of$415.00	ADBEOut of the Money	$2.85Out of the Money	$3.15Out of the Money	$3.05Out of the Money	$-2.27Out of the Money	547Out of the Money	983Out of the Money
ADBEIn the Money	$39.55In the Money	$40.90In the Money	$40.55In the Money	$15.30In the Money	6In the Money	10In the Money	Filter Table By Strike Price of$417.50	ADBEOut of the Money	$3.30Out of the Money	$3.60Out of the Money	$3.40Out of the Money	$-2.68Out of the Money	43Out of the Money	53Out of the Money
ADBEIn the Money	$37.50In the Money	$39.45In the Money	$37.66In the Money	$11.40In the Money	76In the Money	979In the Money	Filter Table By Strike Price of$420.00	ADBEOut of the Money	$3.75Out of the Money	$4.10Out of the Money	$4.10Out of the Money	$-2.70Out of the Money	464Out of the Money	334Out of the Money
ADBEIn the Money	$35.75In the Money	$37.30In the Money	$36.73In the Money	$13.69In the Money	34In the Money	132In the Money	Filter Table By Strike Price of$422.50	ADBEOut of the Money	$4.25Out of the Money	$4.60Out of the Money	$4.53Out of the Money	$-3.02Out of the Money	159Out of the Money	108Out of the Money
ADBEIn the Money	$33.65In the Money	$35.35In the Money	$37.77In the Money	$14.77In the Money	34In the Money	491In the Money	Filter Table By Strike Price of$425.00	ADBEOut of the Money	$4.85Out of the Money	$5.15Out of the Money	$4.92Out of the Money	$-3.58Out of the Money	401Out of the Money	262Out of the Money
ADBEIn the Money	$32.05In the Money	$33.45In the Money	$34.13In the Money	$15.93In the Money	8In the Money	106In the Money	Filter Table By Strike Price of$427.50	ADBEOut of the Money	$5.50Out of the Money	$5.85Out of the Money	$5.05Out of the Money	$-4.30Out of the Money	82Out of the Money	90Out of the Money
ADBEIn the Money	$30.35In the Money	$31.20In the Money	$30.54In the Money	$10.03In the Money	532In the Money	1,659In the Money	Filter Table By Strike Price of$430.00	ADBEOut of the Money	$6.20Out of the Money	$6.55Out of the Money	$6.55Out of the Money	$-3.70Out of the Money	435Out of the Money	368Out of the Money
ADBEIn the Money	$28.65In the Money	$29.85In the Money	$30.23In the Money	$11.73In the Money	36In the Money	174In the Money	Filter Table By Strike Price of$432.50	ADBEOut of the Money	$7.00Out of the Money	$7.30Out of the Money	$7.00Out of the Money	$-4.60Out of the Money	118Out of the Money	188Out of the Money
ADBEIn the Money	$26.95In the Money	$27.80In the Money	$27.05In the Money	$9.90In the Money	473In the Money	1,112In the Money	Filter Table By Strike Price of$435.00	ADBEOut of the Money	$7.90Out of the Money	$8.15Out of the Money	$7.76Out of the Money	$-5.01Out of the Money	436Out of the Money	133Out of the Money
ADBEIn the Money	$24.00In the Money	$24.40In the Money	$24.24In the Money	$9.34In the Money	1,215In the Money	2,240In the Money	Filter Table By Strike Price of$440.00	ADBEOut of the Money	$9.70Out of the Money	$10.05Out of the Money	$9.90Out of the Money	$-5.40Out of the Money	1,166Out of the Money	23Out of the Money
ADBEIn the Money	$21.15In the Money	$21.70In the Money	$21.00In the Money	$8.25In the Money	336In the Money	918In the Money	Filter Table By Strike Price of$445.00	ADBEOut of the Money	$11.85Out of the Money	$12.20Out of the Money	$12.05Out of the Money	$-6.75Out of the Money	783Out of the Money	9Out of the Money
ADBEUnderlying issue's last price	$18.60Underlying issue's last price	$19.10Underlying issue's last price	$18.45Underlying issue's last price	$7.60Underlying issue's last price	783Underlying issue's last price	822Underlying issue's last price	Filter Table By Strike Price of$450.00Underlying issue's last price	ADBEUnderlying issue's last price	$14.25Underlying issue's last price	$14.80Underlying issue's last price	$14.78Underlying issue's last price	$-6.49Underlying issue's last price	567Underlying issue's last price	13Underlying issue's last price
ADBENear the Money	$16.40Near the Money	$16.80Near the Money	$16.64Near the Money	$7.38Near the Money	1,231Near the Money	382Near the Money	Filter Table By Strike Price of$455.00	ADBEIn the Money	$16.95In the Money	$17.35In the Money	$17.50In the Money	$-11.60In the Money	1,087In the Money	2In the Money
ADBEOut of the Money	$14.40Out of the Money	$14.85Out of the Money	$14.70Out of the Money	$6.85Out of the Money	1,839Out of the Money	596Out of the Money	Filter Table By Strike Price of$460.00	ADBEIn the Money	$19.85In the Money	$20.30In the Money	$20.37In the Money	$-8.34In the Money	656In the Money	13In the Money
ADBEOut of the Money	$12.45Out of the Money	$12.90Out of the Money	$12.80Out of the Money	$6.25Out of the Money	1,812Out of the Money	331Out of the Money	Filter Table By Strike Price of$465.00	ADBEIn the Money	$23.05In the Money	$23.50In the Money	$23.45In the Money	$-9.20In the Money	309In the Money	13In the Money
ADBEOut of the Money	$10.90Out of the Money	$11.35Out of the Money	$11.20Out of the Money	$5.65Out of the Money	1,742Out of the Money	502Out of the Money	Filter Table By Strike Price of$470.00	ADBEIn the Money	$26.40In the Money	$27.15In the Money	$25.00In the Money	$-10.38In the Money	123In the Money	8In the Money
ADBEOut of the Money	$9.40Out of the Money	$9.90Out of the Money	$9.65Out of the Money	$4.85Out of the Money	1,703Out of the Money	504Out of the Money	Filter Table By Strike Price of$475.00	ADBEIn the Money	$29.75In the Money	$30.60In the Money	$29.88In the Money	$-9.08In the Money	21In the Money	2In the Money
ADBEOut of the Money	$8.20Out of the Money	$8.55Out of the Money	$8.48Out of the Money	$4.60Out of the Money	752Out of the Money	583Out of the Money	Filter Table By Strike Price of$480.00	ADBEIn the Money	$33.40In the Money	$34.60In the Money	$30.75In the Money	$-13.25In the Money	17In the Money	8In the Money
ADBEOut of the Money	$7.10Out of the Money	$7.50Out of the Money	$7.43Out of the Money	$4.18Out of the Money	277Out of the Money	341Out of the Money	Filter Table By Strike Price of$485.00	ADBEIn the Money	$37.45In the Money	$38.35In the Money	$34.53In the Money	$-29.47In the Money	7In the Money	3In the Money
ADBEOut of the Money	$6.15Out of the Money	$6.55Out of the Money	$6.37Out of the Money	$3.45Out of the Money	678Out of the Money	125Out of the Money	Filter Table By Strike Price of$490.00	ADBEIn the Money	$41.50In the Money	$42.35In the Money	$55.60In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	$5.35Out of the Money	$5.70Out of the Money	$5.50Out of the Money	$3.21Out of the Money	232Out of the Money	91Out of the Money	Filter Table By Strike Price of$495.00	ADBEIn the Money	$45.65In the Money	$46.65In the Money	$58.70In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	$4.65Out of the Money	$4.95Out of the Money	$4.80Out of the Money	$2.88Out of the Money	4,013Out of the Money	2,765Out of the Money	Filter Table By Strike Price of$500.00	ADBEIn the Money	$49.95In the Money	$51.10In the Money	$50.62In the Money	$-28.89In the Money	55In the Money	1In the Money
ADBEOut of the Money	$4.00Out of the Money	$4.35Out of the Money	$4.15Out of the Money	$2.52Out of the Money	2,588Out of the Money	508Out of the Money	Filter Table By Strike Price of$505.00	ADBEIn the Money	$54.10In the Money	$55.30In the Money	$49.25In the Money	$-31.67In the Money	5In the Money	1In the Money
ADBEOut of the Money	$3.60Out of the Money	$3.80Out of the Money	$3.58Out of the Money	$2.21Out of the Money	513Out of the Money	133Out of the Money	Filter Table By Strike Price of$510.00	ADBEIn the Money	$58.30In the Money	$59.70In the Money	$74.20In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$3.00Out of the Money	$3.30Out of the Money	$3.20Out of the Money	$2.05Out of the Money	416Out of the Money	1,150Out of the Money	Filter Table By Strike Price of$515.00	ADBEIn the Money	$62.15In the Money	$64.55In the Money	$61.75In the Money	$-16.70In the Money	2In the Money	---In the Money
ADBEOut of the Money	$2.61Out of the Money	$2.88Out of the Money	$2.75Out of the Money	$1.72Out of the Money	384Out of the Money	493Out of the Money	Filter Table By Strike Price of$520.00	ADBEIn the Money	$67.15In the Money	$68.95In the Money	$149.20In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$2.27Out of the Money	$2.52Out of the Money	$2.40Out of the Money	$1.57Out of the Money	243Out of the Money	122Out of the Money	Filter Table By Strike Price of$525.00	ADBEIn the Money	$70.20In the Money	$73.75In the Money	$164.89In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$2.00Out of the Money	$2.40Out of the Money	$2.16Out of the Money	$1.40Out of the Money	390Out of the Money	63Out of the Money	Filter Table By Strike Price of$530.00	ADBEIn the Money	$75.40In the Money	$81.15In the Money	$75.04In the Money	$-109.82In the Money	8In the Money	---In the Money
ADBEOut of the Money	$1.69Out of the Money	$1.94Out of the Money	$1.84Out of the Money	$1.19Out of the Money	110Out of the Money	12Out of the Money	Filter Table By Strike Price of$535.00	ADBEIn the Money	$80.05In the Money	$83.90In the Money	$80.55In the Money	$-42.30In the Money	4In the Money	---In the Money
ADBEOut of the Money	$1.47Out of the Money	$1.69Out of the Money	$1.65Out of the Money	$1.10Out of the Money	323Out of the Money	121Out of the Money	Filter Table By Strike Price of$540.00	ADBEIn the Money	$84.15In the Money	$88.95In the Money	$194.88In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$1.28Out of the Money	$1.51Out of the Money	$1.41Out of the Money	$1.06Out of the Money	133Out of the Money	13Out of the Money	Filter Table By Strike Price of$545.00	ADBEIn the Money	$89.35In the Money	$94.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$1.14Out of the Money	$1.27Out of the Money	$1.21Out of the Money	$0.73Out of the Money	490Out of the Money	194Out of the Money	Filter Table By Strike Price of$550.00	ADBEIn the Money	$94.05In the Money	$99.50In the Money	$93.96In the Money	$-17.54In the Money	3In the Money	1In the Money
ADBEOut of the Money	$1.01Out of the Money	$1.14Out of the Money	$1.09Out of the Money	$0.86Out of the Money	77Out of the Money	4Out of the Money	Filter Table By Strike Price of$555.00	ADBEIn the Money	$99.00In the Money	$103.80In the Money	$92.47In the Money	$92.47In the Money	2In the Money	---In the Money
ADBEOut of the Money	$0.86Out of the Money	$1.07Out of the Money	$1.03Out of the Money	$0.73Out of the Money	73Out of the Money	34Out of the Money	Filter Table By Strike Price of$560.00	ADBEIn the Money	$103.75In the Money	$108.90In the Money	$224.02In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.79Out of the Money	$0.93Out of the Money	$0.90Out of the Money	$0.63Out of the Money	27Out of the Money	1Out of the Money	Filter Table By Strike Price of$565.00	ADBEIn the Money	$108.50In the Money	$113.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.75Out of the Money	$0.78Out of the Money	$0.80Out of the Money	$0.63Out of the Money	330Out of the Money	175Out of the Money	Filter Table By Strike Price of$570.00	ADBEIn the Money	$113.75In the Money	$118.60In the Money	$115.77In the Money	$-21.59In the Money	2In the Money	---In the Money
ADBEOut of the Money	$0.59Out of the Money	$0.69Out of the Money	$0.63Out of the Money	$0.48Out of the Money	196Out of the Money	30Out of the Money	Filter Table By Strike Price of$580.00	ADBEIn the Money	$123.25In the Money	$129.20In the Money	$222.62In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.40Out of the Money	$0.53Out of the Money	$0.50Out of the Money	$0.40Out of the Money	72Out of the Money	32Out of the Money	Filter Table By Strike Price of$590.00	ADBEIn the Money	$133.40In the Money	$140.10In the Money	$253.36In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.38Out of the Money	$0.42Out of the Money	$0.40Out of the Money	$0.32Out of the Money	435Out of the Money	197Out of the Money	Filter Table By Strike Price of$600.00	ADBEIn the Money	$143.55In the Money	$148.35In the Money	$263.82In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.24Out of the Money	$0.36Out of the Money	$0.31Out of the Money	$0.25Out of the Money	86Out of the Money	147Out of the Money	Filter Table By Strike Price of$610.00	ADBEIn the Money	$152.95In the Money	$158.65In the Money	$273.35In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.25Out of the Money	$0.33Out of the Money	$0.33Out of the Money	$0.25Out of the Money	63Out of the Money	87Out of the Money	Filter Table By Strike Price of$620.00	ADBEIn the Money	$162.95In the Money	$168.50In the Money	$298.56In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.14Out of the Money	$0.31Out of the Money	$0.21Out of the Money	$0.18Out of the Money	27Out of the Money	121Out of the Money	Filter Table By Strike Price of$630.00	ADBEIn the Money	$173.40In the Money	$178.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.10Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$0.09Out of the Money	133Out of the Money	191Out of the Money	Filter Table By Strike Price of$640.00	ADBEIn the Money	$183.50In the Money	$188.30In the Money	$281.42In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.09Out of the Money	66Out of the Money	348Out of the Money	Filter Table By Strike Price of$660.00	ADBEIn the Money	$203.20In the Money	$208.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.08Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$0.07Out of the Money	51Out of the Money	72Out of the Money	Filter Table By Strike Price of$680.00	ADBEIn the Money	$223.35In the Money	$228.50In the Money	$253.30In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.08Out of the Money	348Out of the Money	208Out of the Money	Filter Table By Strike Price of$700.00	ADBEIn the Money	$243.90In the Money	$248.60In the Money	$338.00In 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 June 16, 2023)

Put Options (expires Friday June 16, 2023)