Stocks Options

LAST PRICE
608.7800
TODAY'S CHANGE (%)
Trending Up13.0800 (2.1957%)

Bid / Lots
607.3000/ 1
Ask / Lots
608.6500/ 1
Open / Previous Close
598.9200 / 595.7000
Day Range
Low 596.4700
High 609.2300
52 Week Range
Low 318.6000
High 628.6000
Volume
2,604,462
average

Search Criteria

Click on magnifying glass icon to search

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

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

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

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 31.609

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

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

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADBEIn the Money	$324.65In the Money	$331.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$315.15In the Money	$322.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$304.00In the Money	$313.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$300.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$296.20In the Money	$301.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$285.10In the Money	$291.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ADBEIn the Money	$276.45In the Money	$280.80In the Money	$284.32In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$330.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$266.40In the Money	$270.70In the Money	$224.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$340.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$255.95In the Money	$261.10In the Money	$250.07In the Money	$0.00In the Money	---In the Money	---In 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	$245.35In the Money	$252.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$360.00	ADBEOut of the Money	$0.00Out of the Money	$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	$236.10In the Money	$240.80In the Money	$227.84In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$370.00	ADBEOut of the Money	$0.00Out of the Money	$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	$226.70In the Money	$230.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$380.00	ADBEOut of the Money	$0.00Out of the Money	$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	$216.70In the Money	$221.00In the Money	$218.03In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$390.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ADBEIn the Money	$204.80In the Money	$211.40In the Money	$211.53In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$400.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADBEIn the Money	$196.20In the Money	$201.10In 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	$0.01Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ADBEIn the Money	$191.25In the Money	$196.45In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$186.35In the Money	$190.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$420.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ADBEIn the Money	$181.20In the Money	$185.85In 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	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
ADBEIn the Money	$176.30In the Money	$180.85In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$171.65In the Money	$176.20In 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	$4.30Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADBEIn the Money	$166.45In the Money	$171.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$440.00	ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ADBEIn the Money	$161.75In the Money	$165.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$445.00	ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADBEIn the Money	$156.60In the Money	$160.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$450.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
ADBEIn the Money	$150.80In the Money	$155.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$455.00	ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$3.56Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$146.10In the Money	$151.00In the Money	$147.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$460.00	ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ADBEIn the Money	$141.40In the Money	$145.80In the Money	$143.17In 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	$4.30Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ADBEIn the Money	$135.90In the Money	$140.65In the Money	$132.16In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$470.00	ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ADBEIn the Money	$131.60In the Money	$137.20In the Money	$99.34In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$475.00	ADBEOut of the Money	$0.00Out of the Money	$2.52Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
ADBEIn the Money	$126.10In the Money	$130.70In the Money	$130.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$480.00	ADBEOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
ADBEIn the Money	$121.75In the Money	$125.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$485.00	ADBEOut of the Money	$0.00Out of the Money	$0.33Out of the Money	$0.07Out of the Money	$-0.13Out of the Money	1Out of the Money	21Out of the Money
ADBEIn the Money	$116.65In the Money	$121.30In the Money	$117.55In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$490.00	ADBEOut of the Money	$0.00Out of the Money	$1.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
ADBEIn the Money	$111.50In the Money	$116.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$495.00	ADBEOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	5Out of the Money	59Out of the Money
ADBEIn the Money	$106.30In the Money	$110.90In the Money	$82.64In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$500.00	ADBEOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$1.13Out of the Money	$0.89Out of the Money	2Out of the Money	48Out of the Money
ADBEIn the Money	$101.75In the Money	$105.85In the Money	$110.75In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$505.00	ADBEOut of the Money	$0.00Out of the Money	$1.10Out of the Money	$0.16Out of the Money	$0.11Out of the Money	1Out of the Money	18Out of the Money
ADBEIn the Money	$96.45In the Money	$100.90In the Money	$98.00In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$510.00	ADBEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1Out of the Money	139Out of the Money
ADBEIn the Money	$91.50In the Money	$95.65In the Money	$92.55In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$515.00	ADBEOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	169Out of the Money
ADBEIn the Money	$86.40In the Money	$90.95In the Money	$79.14In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$520.00	ADBEOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
ADBEIn the Money	$81.55In the Money	$85.80In the Money	$82.66In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$525.00	ADBEOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	6Out of the Money	81Out of the Money
ADBEIn the Money	$76.85In the Money	$80.70In the Money	$85.17In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$530.00	ADBEOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	85Out of the Money	293Out of the Money
ADBEIn the Money	$71.55In the Money	$76.05In the Money	$63.00In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$535.00	ADBEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	189Out of the Money
ADBEIn the Money	$66.70In the Money	$71.40In the Money	$68.64In the Money	$10.26In the Money	4In the Money	17In the Money	Filter Table By Strike Price of$540.00	ADBEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	56Out of the Money	138Out of the Money
ADBEIn the Money	$61.70In the Money	$65.85In the Money	$58.96In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$545.00	ADBEOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	4Out of the Money	106Out of the Money
ADBEIn the Money	$56.40In the Money	$60.80In the Money	$58.80In the Money	$9.10In the Money	40In the Money	23In the Money	Filter Table By Strike Price of$550.00	ADBEOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	33Out of the Money	217Out of the Money
ADBEIn the Money	$51.70In the Money	$55.70In the Money	$52.06In the Money	$9.06In the Money	5In the Money	9In the Money	Filter Table By Strike Price of$555.00	ADBEOut of the Money	$0.04Out of the Money	$0.83Out of the Money	$0.20Out of the Money	$0.08Out of the Money	26Out of the Money	314Out of the Money
ADBEIn the Money	$46.70In the Money	$51.25In the Money	$45.35In the Money	$6.10In the Money	1In the Money	93In the Money	Filter Table By Strike Price of$560.00	ADBEOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	73Out of the Money	592Out of the Money
ADBEIn the Money	$41.80In the Money	$45.80In the Money	$40.92In the Money	$5.52In the Money	15In the Money	28In the Money	Filter Table By Strike Price of$565.00	ADBEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.15Out of the Money	338Out of the Money	1,146Out of the Money
ADBEIn the Money	$36.75In the Money	$40.75In the Money	$33.40In the Money	$5.40In the Money	5In the Money	58In the Money	Filter Table By Strike Price of$570.00	ADBEOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.28Out of the Money	419Out of the Money	836Out of the Money
ADBEIn the Money	$31.65In the Money	$35.85In the Money	$25.00In the Money	$3.00In the Money	1In the Money	34In the Money	Filter Table By Strike Price of$575.00	ADBEOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.45Out of the Money	415Out of the Money	577Out of the Money
ADBEIn the Money	$26.55In the Money	$31.05In the Money	$28.66In the Money	$6.66In the Money	2In the Money	64In the Money	Filter Table By Strike Price of$580.00	ADBEOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.11Out of the Money	$-0.86Out of the Money	935Out of the Money	997Out of the Money
ADBEIn the Money	$21.70In the Money	$25.90In the Money	$21.43In the Money	$8.28In the Money	8In the Money	98In the Money	Filter Table By Strike Price of$585.00	ADBEOut of the Money	$0.16Out of the Money	$0.22Out of the Money	$0.18Out of the Money	$-1.59Out of the Money	423Out of the Money	472Out of the Money
ADBEIn the Money	$17.15In the Money	$20.60In the Money	$18.50In the Money	$9.72In the Money	47In the Money	325In the Money	Filter Table By Strike Price of$590.00	ADBEOut of the Money	$0.24Out of the Money	$0.50Out of the Money	$0.31Out of the Money	$-2.69Out of the Money	560Out of the Money	568Out of the Money
ADBEIn the Money	$12.20In the Money	$15.40In the Money	$14.28In the Money	$7.96In the Money	97In the Money	288In the Money	Filter Table By Strike Price of$595.00	ADBEOut of the Money	$0.59Out of the Money	$0.74Out of the Money	$0.70Out of the Money	$-4.29Out of the Money	480Out of the Money	311Out of the Money
ADBEIn the Money	$10.20In the Money	$13.95In the Money	$12.20In the Money	$7.45In the Money	73In the Money	156In the Money	Filter Table By Strike Price of$597.50	ADBEOut of the Money	$0.51Out of the Money	$1.26Out of the Money	$0.95Out of the Money	$-5.79Out of the Money	497Out of the Money	195Out of the Money
ADBEIn the Money	$8.75In the Money	$11.00In the Money	$10.00In the Money	$6.05In the Money	313In the Money	660In the Money	Filter Table By Strike Price of$600.00	ADBEOut of the Money	$1.33Out of the Money	$1.65Out of the Money	$1.46Out of the Money	$-6.59Out of the Money	393Out of the Money	492Out of the Money
ADBEIn the Money	$6.90In the Money	$9.50In the Money	$7.70In the Money	$4.71In the Money	146In the Money	151In the Money	Filter Table By Strike Price of$602.50	ADBEOut of the Money	$1.93Out of the Money	$2.50Out of the Money	$1.93Out of the Money	$-7.62Out of the Money	316Out of the Money	199Out of the Money
ADBEIn the Money	$6.10In the Money	$6.85In the Money	$6.50In the Money	$4.17In the Money	381In the Money	347In the Money	Filter Table By Strike Price of$605.00	ADBEOut of the Money	$2.70Out of the Money	$3.85Out of the Money	$2.93Out of the Money	$-8.77Out of the Money	372Out of the Money	225Out of the Money
ADBEUnderlying issue's last price	$4.15Underlying issue's last price	$5.50Underlying issue's last price	$5.30Underlying issue's last price	$3.35Underlying issue's last price	347Underlying issue's last price	177Underlying issue's last price	Filter Table By Strike Price of$607.50Underlying issue's last price	ADBEUnderlying issue's last price	$3.70Underlying issue's last price	$4.70Underlying issue's last price	$3.70Underlying issue's last price	$-9.94Underlying issue's last price	262Underlying issue's last price	120Underlying issue's last price
ADBENear the Money	$3.85Near the Money	$4.45Near the Money	$4.10Near the Money	$2.80Near the Money	892Near the Money	321Near the Money	Filter Table By Strike Price of$610.00	ADBEIn the Money	$5.00In the Money	$5.65In the Money	$5.28In the Money	$-9.89In the Money	77In the Money	350In the Money
ADBEOut of the Money	$2.37Out of the Money	$3.25Out of the Money	$3.10Out of the Money	$2.10Out of the Money	328Out of the Money	284Out of the Money	Filter Table By Strike Price of$612.50	ADBEIn the Money	$5.20In the Money	$7.00In the Money	$6.71In the Money	$-10.49In the Money	63In the Money	104In the Money
ADBEOut of the Money	$2.00Out of the Money	$2.50Out of the Money	$2.25Out of the Money	$1.50Out of the Money	2,537Out of the Money	533Out of the Money	Filter Table By Strike Price of$615.00	ADBEIn the Money	$7.65In the Money	$9.00In the Money	$8.49In the Money	$-10.16In the Money	13In the Money	153In the Money
ADBEOut of the Money	$1.10Out of the Money	$1.91Out of the Money	$1.65Out of the Money	$1.05Out of the Money	240Out of the Money	220Out of the Money	Filter Table By Strike Price of$617.50	ADBEIn the Money	$7.85In the Money	$11.05In the Money	$12.05In the Money	$-7.10In the Money	2In the Money	66In the Money
ADBEOut of the Money	$0.77Out of the Money	$1.29Out of the Money	$1.26Out of the Money	$0.79Out of the Money	1,069Out of the Money	896Out of the Money	Filter Table By Strike Price of$620.00	ADBEIn the Money	$10.25In the Money	$12.85In the Money	$10.30In the Money	$-13.15In the Money	20In the Money	108In the Money
ADBEOut of the Money	$0.81Out of the Money	$0.96Out of the Money	$0.85Out of the Money	$0.17Out of the Money	857Out of the Money	134Out of the Money	Filter Table By Strike Price of$622.50	ADBEIn the Money	$12.55In the Money	$15.35In the Money	$25.40In the Money	$0.00In the Money	---In the Money	14In the Money
ADBEOut of the Money	$0.58Out of the Money	$0.72Out of the Money	$0.71Out of the Money	$0.44Out of the Money	635Out of the Money	713Out of the Money	Filter Table By Strike Price of$625.00	ADBEIn the Money	$15.00In the Money	$17.65In the Money	$18.87In the Money	$-7.63In the Money	1In the Money	79In the Money
ADBEOut of the Money	$0.42Out of the Money	$0.53Out of the Money	$0.50Out of the Money	$0.27Out of the Money	164Out of the Money	301Out of the Money	Filter Table By Strike Price of$627.50	ADBEIn the Money	$16.75In the Money	$19.80In the Money	$15.80In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.35Out of the Money	$0.19Out of the Money	293Out of the Money	801Out of the Money	Filter Table By Strike Price of$630.00	ADBEIn the Money	$19.00In the Money	$22.25In the Money	$37.00In the Money	$0.00In the Money	---In the Money	15In the Money
ADBEOut of the Money	$0.21Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$0.11Out of the Money	184Out of the Money	281Out of the Money	Filter Table By Strike Price of$632.50	ADBEIn the Money	$21.70In the Money	$25.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.16Out of the Money	$0.23Out of the Money	$0.18Out of the Money	$0.10Out of the Money	129Out of the Money	291Out of the Money	Filter Table By Strike Price of$635.00	ADBEIn the Money	$24.20In the Money	$28.30In the Money	$27.15In the Money	$-6.37In the Money	15In the Money	1In the Money
ADBEOut of the Money	$0.07Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$0.04Out of the Money	105Out of the Money	324Out of the Money	Filter Table By Strike Price of$640.00	ADBEIn the Money	$28.60In the Money	$33.30In the Money	$39.85In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.04Out of the Money	$0.13Out of the Money	$0.06Out of the Money	$0.00Out of the Money	263Out of the Money	782Out of the Money	Filter Table By Strike Price of$645.00	ADBEIn the Money	$34.10In the Money	$38.70In the Money	$38.38In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.01Out of the Money	34Out of the Money	1,151Out of the Money	Filter Table By Strike Price of$650.00	ADBEIn the Money	$39.00In the Money	$43.70In the Money	$48.00In the Money	$0.00In the Money	---In the Money	3In the Money
ADBEOut of the Money	$0.03Out of the Money	$0.14Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	250Out of the Money	417Out of the Money	Filter Table By Strike Price of$655.00	ADBEIn the Money	$44.30In the Money	$48.95In 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	$0.04Out of the Money	$0.10Out of the Money	$0.07Out of the Money	70Out of the Money	218Out of the Money	Filter Table By Strike Price of$660.00	ADBEIn the Money	$48.95In the Money	$53.30In 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	$0.15Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	9Out of the Money	148Out of the Money	Filter Table By Strike Price of$665.00	ADBEIn the Money	$53.80In the Money	$58.45In the Money	$41.40In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.04Out of the Money	7Out of the Money	384Out of the Money	Filter Table By Strike Price of$670.00	ADBEIn the Money	$59.20In the Money	$63.70In the Money	$50.50In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	1Out of the Money	95Out of the Money	Filter Table By Strike Price of$675.00	ADBEIn the Money	$64.10In the Money	$68.35In the Money	$77.05In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	21Out of the Money	104Out of the Money	Filter Table By Strike Price of$680.00	ADBEIn the Money	$69.15In the Money	$73.40In the Money	$55.90In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$685.00	ADBEIn the Money	$74.00In the Money	$78.60In 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	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	178Out of the Money	Filter Table By Strike Price of$690.00	ADBEIn the Money	$78.95In the Money	$83.20In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$700.00	ADBEIn the Money	$89.25In the Money	$93.70In the Money	$93.20In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.42Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money	Filter Table By Strike Price of$710.00	ADBEIn the Money	$98.85In the Money	$104.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$720.00	ADBEIn the Money	$109.05In the Money	$113.70In 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	$2.92Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$730.00	ADBEIn the Money	$119.25In the Money	$123.40In 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	$4.30Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$740.00	ADBEIn the Money	$128.90In the Money	$133.50In the Money	$120.39In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.17Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$750.00	ADBEIn the Money	$138.80In the Money	$143.55In the Money	$128.69In the Money	$0.00In the Money	---In the Money	---In the Money

Adobe Inc
NASDAQ:ADBEUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday December 08, 2023)

Put Options (expires Friday December 08, 2023)