Stocks Options

LAST PRICE
610.0100
TODAY'S CHANGE (%)
Trending Up1.2300 (0.2020%)

Bid / Lots
610.0200/ 2
Ask / Lots
612.0000/ 1
Open / Previous Close
605.0000 / 608.7800
Day Range
Low 601.3000
High 610.2300
52 Week Range
Low 318.6000
High 628.6000
Volume
2,463,583
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 31.648

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	$327.80In the Money	$331.85In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$317.50In the Money	$321.55In 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	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$308.25In the Money	$312.35In 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	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$295.45In the Money	$303.40In 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	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$286.15In the Money	$291.60In 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	$4.80Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ADBEIn the Money	$275.55In the Money	$283.60In the Money	$279.01In the Money	$-5.31In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$330.00	ADBEOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$267.70In the Money	$272.40In 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	$4.80Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$255.90In the Money	$262.45In 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	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$247.90In the Money	$252.20In 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	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$235.40In the Money	$243.65In 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	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$226.35In the Money	$233.50In 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	$4.80Out 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	$223.55In the Money	$219.80In the Money	$1.77In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$390.00	ADBEOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ADBEIn the Money	$206.20In the Money	$212.35In the Money	$204.80In the Money	$-6.73In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$400.00	ADBEOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADBEIn the Money	$197.60In the Money	$203.55In 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	$4.25Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ADBEIn the Money	$193.05In the Money	$196.85In 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	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$188.20In the Money	$192.05In 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	$4.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ADBEIn the Money	$183.15In the Money	$186.55In 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	$0.04Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1Out of the Money	78Out of the Money
ADBEIn the Money	$177.75In the Money	$181.90In 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	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$172.80In the Money	$177.15In 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	$4.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADBEIn the Money	$167.00In the Money	$172.15In 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	$4.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ADBEIn the Money	$161.90In the Money	$167.70In 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	$4.25Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADBEIn the Money	$157.85In the Money	$161.80In 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	$152.20In the Money	$158.15In 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	$4.80Out 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	$153.25In 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	$142.60In the Money	$147.80In 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	$137.70In the Money	$142.40In 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	$4.25Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ADBEIn the Money	$132.80In the Money	$137.40In 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	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
ADBEIn the Money	$127.70In the Money	$132.25In 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	$122.50In the Money	$126.50In 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	$0.00Out of the Money	---Out of the Money	21Out of the Money
ADBEIn the Money	$116.65In the Money	$121.45In 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	$1.98Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
ADBEIn the Money	$112.80In the Money	$118.60In 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	$0.00Out of the Money	---Out of the Money	64Out of the Money
ADBEIn the Money	$108.25In the Money	$111.60In 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	$0.10Out of the Money	$1.13Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
ADBEIn the Money	$102.85In the Money	$106.90In 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	$0.90Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
ADBEIn the Money	$97.70In the Money	$101.60In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money
ADBEIn the Money	$91.40In the Money	$96.55In 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	$0.04Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	10Out of the Money	169Out of the Money
ADBEIn the Money	$87.85In the Money	$91.60In 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	$0.50Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	45Out of the Money	80Out of the Money
ADBEIn the Money	$82.75In the Money	$86.75In the Money	$77.76In the Money	$-4.90In the Money	20In 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	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	81Out of the Money
ADBEIn the Money	$76.00In the Money	$82.85In the Money	$77.61In the Money	$-7.56In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$530.00	ADBEOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	12Out of the Money	356Out of the Money
ADBEIn the Money	$73.00In the Money	$77.25In the Money	$72.73In the Money	$9.73In the Money	3In the Money	17In the Money	Filter Table By Strike Price of$535.00	ADBEOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	189Out of the Money
ADBEIn the Money	$68.15In the Money	$71.75In the Money	$68.00In the Money	$-0.64In the Money	13In the Money	17In the Money	Filter Table By Strike Price of$540.00	ADBEOut of the Money	$0.00Out of the Money	$2.94Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	61Out of the Money	192Out of the Money
ADBEIn the Money	$60.55In the Money	$66.75In the Money	$62.66In the Money	$3.70In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$545.00	ADBEOut of the Money	$0.00Out of the Money	$0.84Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	32Out of the Money	106Out of the Money
ADBEIn the Money	$55.20In the Money	$62.05In the Money	$52.73In the Money	$-6.07In the Money	5In the Money	63In the Money	Filter Table By Strike Price of$550.00	ADBEOut of the Money	$0.00Out of the Money	$0.67Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	30Out of the Money	205Out of the Money
ADBEIn the Money	$52.70In the Money	$57.10In the Money	$51.15In the Money	$-0.91In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$555.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.19Out of the Money	92Out of the Money	294Out of the Money
ADBEIn the Money	$48.35In the Money	$52.75In the Money	$49.41In the Money	$4.06In the Money	6In the Money	92In the Money	Filter Table By Strike Price of$560.00	ADBEOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.18Out of the Money	$0.13Out of the Money	33Out of the Money	562Out of the Money
ADBEIn the Money	$42.75In the Money	$47.25In the Money	$44.36In the Money	$3.44In the Money	32In the Money	28In the Money	Filter Table By Strike Price of$565.00	ADBEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	392Out of the Money	1,088Out of the Money
ADBEIn the Money	$37.60In the Money	$44.85In the Money	$32.67In the Money	$-0.73In the Money	4In the Money	58In the Money	Filter Table By Strike Price of$570.00	ADBEOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	180Out of the Money	800Out of the Money
ADBEIn the Money	$32.45In the Money	$37.45In the Money	$34.06In the Money	$9.06In the Money	17In the Money	33In the Money	Filter Table By Strike Price of$575.00	ADBEOut of the Money	$0.01Out of the Money	$0.45Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	184Out of the Money	636Out of the Money
ADBEIn the Money	$27.85In the Money	$31.55In the Money	$29.13In the Money	$0.47In the Money	18In the Money	64In the Money	Filter Table By Strike Price of$580.00	ADBEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	480Out of the Money	1,415Out of the Money
ADBEIn the Money	$22.70In the Money	$28.75In the Money	$20.93In the Money	$-0.50In the Money	26In the Money	98In the Money	Filter Table By Strike Price of$585.00	ADBEOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.13Out of the Money	221Out of the Money	534Out of the Money
ADBEIn the Money	$17.70In the Money	$21.95In the Money	$19.71In the Money	$1.21In the Money	275In the Money	333In the Money	Filter Table By Strike Price of$590.00	ADBEOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$-0.30Out of the Money	402Out of the Money	638Out of the Money
ADBEIn the Money	$12.85In the Money	$18.45In the Money	$13.73In the Money	$-0.55In the Money	54In the Money	255In the Money	Filter Table By Strike Price of$595.00	ADBEOut of the Money	$0.01Out of the Money	$0.36Out of the Money	$0.03Out of the Money	$-0.67Out of the Money	846Out of the Money	406Out of the Money
ADBEIn the Money	$10.75In the Money	$17.00In the Money	$11.71In the Money	$-0.49In the Money	44In the Money	154In the Money	Filter Table By Strike Price of$597.50	ADBEOut of the Money	$0.00Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$-0.94Out of the Money	398Out of the Money	257Out of the Money
ADBEIn the Money	$8.30In the Money	$12.00In the Money	$9.12In the Money	$-0.88In the Money	236In the Money	645In the Money	Filter Table By Strike Price of$600.00	ADBEOut of the Money	$0.00Out of the Money	$0.11Out of the Money	$0.02Out of the Money	$-1.44Out of the Money	724Out of the Money	539Out of the Money
ADBEIn the Money	$5.00In the Money	$11.30In the Money	$6.50In the Money	$-1.20In the Money	145In the Money	151In the Money	Filter Table By Strike Price of$602.50	ADBEOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.03Out of the Money	$-1.90Out of the Money	400Out of the Money	219Out of the Money
ADBEIn the Money	$2.29In the Money	$9.15In the Money	$5.15In the Money	$-1.35In the Money	518In the Money	295In the Money	Filter Table By Strike Price of$605.00	ADBEOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-2.87Out of the Money	695Out of the Money	182Out of the Money
ADBEIn the Money	$0.15In the Money	$7.95In the Money	$2.53In the Money	$-2.77In the Money	603In the Money	221In the Money	Filter Table By Strike Price of$607.50	ADBENear the Money	$0.00Near the Money	$0.10Near the Money	$0.10Near the Money	$-3.60Near the Money	280Near the Money	189Near the Money
ADBEUnderlying issue's last price	$0.15Underlying issue's last price	$0.45Underlying issue's last price	$0.30Underlying issue's last price	$-3.80Underlying issue's last price	3,004Underlying issue's last price	428Underlying issue's last price	Filter Table By Strike Price of$610.00Underlying issue's last price	ADBEUnderlying issue's last price	$0.00Underlying issue's last price	$0.82Underlying issue's last price	$0.67Underlying issue's last price	$-4.61Underlying issue's last price	104Underlying issue's last price	327Underlying issue's last price
ADBENear the Money	$0.01Near the Money	$0.10Near the Money	$0.06Near the Money	$-3.04Near the Money	555Near the Money	255Near the Money	Filter Table By Strike Price of$612.50	ADBEIn the Money	$0.51In the Money	$4.60In the Money	$2.85In the Money	$-3.86In the Money	83In the Money	116In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-2.22Out of the Money	1,164Out of the Money	989Out of the Money	Filter Table By Strike Price of$615.00	ADBEIn the Money	$2.95In the Money	$7.10In the Money	$6.26In the Money	$-2.23In the Money	10In the Money	145In the Money
ADBEOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$-1.63Out of the Money	259Out of the Money	227Out of the Money	Filter Table By Strike Price of$617.50	ADBEIn the Money	$5.15In the Money	$9.20In the Money	$8.85In the Money	$-3.20In the Money	6In the Money	66In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-1.25Out of the Money	808Out of the Money	934Out of the Money	Filter Table By Strike Price of$620.00	ADBEIn the Money	$8.50In the Money	$13.15In the Money	$11.50In the Money	$1.20In the Money	81In the Money	107In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.31Out of the Money	$0.02Out of the Money	$-0.83Out of the Money	223Out of the Money	240Out of the Money	Filter Table By Strike Price of$622.50	ADBEIn the Money	$10.60In the Money	$14.10In the Money	$14.93In the Money	$-10.47In the Money	2In the Money	14In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.68Out of the Money	276Out of the Money	1,056Out of the Money	Filter Table By Strike Price of$625.00	ADBEIn the Money	$13.40In the Money	$16.65In the Money	$16.20In the Money	$-2.67In the Money	11In the Money	79In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$-0.49Out of the Money	64Out of the Money	358Out of the Money	Filter Table By Strike Price of$627.50	ADBEIn the Money	$15.15In the Money	$19.25In the Money	$15.80In 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	$0.01Out of the Money	$-0.34Out of the Money	310Out of the Money	845Out of the Money	Filter Table By Strike Price of$630.00	ADBEIn the Money	$16.25In the Money	$22.40In the Money	$37.00In the Money	$0.00In the Money	---In the Money	15In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.34Out of the Money	$0.01Out of the Money	$-0.24Out of the Money	71Out of the Money	403Out of the Money	Filter Table By Strike Price of$632.50	ADBEIn the Money	$20.85In the Money	$24.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.17Out of the Money	158Out of the Money	343Out of the Money	Filter Table By Strike Price of$635.00	ADBEIn the Money	$21.90In the Money	$28.00In the Money	$27.15In the Money	$0.00In the Money	---In the Money	8In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	96Out of the Money	332Out of the Money	Filter Table By Strike Price of$640.00	ADBEIn the Money	$27.85In the Money	$34.95In the Money	$39.85In 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	$0.04Out of the Money	$-0.02Out of the Money	43Out of the Money	735Out of the Money	Filter Table By Strike Price of$645.00	ADBEIn the Money	$32.85In the Money	$37.40In the Money	$38.38In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	20Out of the Money	1,143Out of the Money	Filter Table By Strike Price of$650.00	ADBEIn the Money	$38.40In the Money	$42.35In the Money	$48.00In the Money	$0.00In the Money	---In the Money	3In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	352Out of the Money	Filter Table By Strike Price of$655.00	ADBEIn the Money	$41.70In the Money	$47.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	17Out of the Money	245Out of the Money	Filter Table By Strike Price of$660.00	ADBEIn the Money	$48.05In the Money	$52.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	34Out of the Money	148Out of the Money	Filter Table By Strike Price of$665.00	ADBEIn the Money	$52.55In the Money	$60.00In the Money	$41.40In 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	$-0.04Out of the Money	43Out of the Money	387Out of the Money	Filter Table By Strike Price of$670.00	ADBEIn the Money	$58.45In the Money	$63.10In 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	$0.00Out of the Money	1Out of the Money	96Out of the Money	Filter Table By Strike Price of$675.00	ADBEIn the Money	$62.00In the Money	$68.40In the Money	$77.05In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	5Out of the Money	101Out of the Money	Filter Table By Strike Price of$680.00	ADBEIn the Money	$67.50In the Money	$71.90In 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	$4.30Out 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	$73.25In the Money	$77.45In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	178Out of the Money	Filter Table By Strike Price of$690.00	ADBEIn the Money	$78.05In the Money	$82.15In 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	$87.70In the Money	$92.30In 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	$0.07Out 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	$97.40In the Money	$103.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.05Out 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	$106.55In the Money	$114.00In 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	$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	$118.40In the Money	$122.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$2.30Out 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	$127.75In the Money	$132.25In 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	$136.30In the Money	$142.15In 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)