Stocks Options

LAST PRICE
446.4701
TODAY'S CHANGE (%)
Trending Down-4.5499 (-1.0088%)

Bid / Lots
446.4400/ 2
Ask / Lots
446.8000/ 1
Open / Previous Close
446.1200 / 451.0200
Day Range
Low 440.1000
High 448.8000
52 Week Range
Low 338.0000
High 699.5400
Volume
920,416
below average

Search Criteria

Click on magnifying glass icon to search

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

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

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

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 40.390

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

Call Options (expires Friday August 19, 2022)
Put Options (expires Friday August 19, 2022)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADBEIn the Money	$260.55In the Money	$262.85In the Money	$205.40In 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	$0.06Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ADBEIn the Money	$255.95In the Money	$258.30In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$250.40In the Money	$253.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	ADBEOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$246.05In the Money	$248.35In the Money	$202.99In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$200.00	ADBEOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
ADBEIn the Money	$241.10In the Money	$242.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$205.00	ADBEOut of the Money	$0.00Out of the Money	$0.31Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$235.95In the Money	$237.75In the Money	$175.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$210.00	ADBEOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$231.00In the Money	$232.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$215.00	ADBEOut of the Money	$0.00Out of the Money	$0.31Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$226.20In the Money	$227.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	ADBEOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ADBEIn the Money	$221.10In the Money	$222.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$225.00	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	3Out of the Money
ADBEIn the Money	$216.00In the Money	$217.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
ADBEIn the Money	$211.10In the Money	$212.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$235.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
ADBEIn the Money	$206.15In the Money	$207.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
ADBEIn the Money	$201.00In the Money	$202.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$245.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
ADBEIn the Money	$196.10In the Money	$197.85In the Money	$140.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$250.00	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	476Out of the Money
ADBEIn the Money	$191.15In the Money	$193.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$255.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	197Out of the Money
ADBEIn the Money	$186.10In the Money	$188.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	25Out of the Money	158Out of the Money
ADBEIn the Money	$181.05In the Money	$182.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$265.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
ADBEIn the Money	$176.15In the Money	$178.20In the Money	$109.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$270.00	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	477Out of the Money
ADBEIn the Money	$171.15In the Money	$173.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$275.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	370Out of the Money
ADBEIn the Money	$166.15In the Money	$167.80In the Money	$101.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$280.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	394Out of the Money
ADBEIn the Money	$161.20In the Money	$162.85In the Money	$94.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$285.00	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	207Out of the Money
ADBEIn the Money	$156.00In the Money	$157.80In the Money	$76.62In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
ADBEIn the Money	$151.15In the Money	$153.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$295.00	ADBEOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	177Out of the Money
ADBEIn the Money	$146.15In the Money	$147.80In the Money	$100.81In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$300.00	ADBEOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,723Out of the Money
ADBEIn the Money	$141.05In the Money	$143.30In the Money	$69.10In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$305.00	ADBEOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	207Out of the Money
ADBEIn the Money	$136.15In the Money	$137.75In the Money	$64.64In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$310.00	ADBEOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	419Out of the Money
ADBEIn the Money	$131.15In the Money	$133.30In the Money	$55.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$315.00	ADBEOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
ADBEIn the Money	$126.15In the Money	$127.70In the Money	$87.97In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$320.00	ADBEOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	3,096Out of the Money
ADBEIn the Money	$121.20In the Money	$123.00In the Money	$51.35In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$325.00	ADBEOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	2Out of the Money	301Out of the Money
ADBEIn the Money	$116.15In the Money	$117.90In the Money	$75.25In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$330.00	ADBEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.04Out of the Money	1Out of the Money	1,965Out of the Money
ADBEIn the Money	$111.20In the Money	$112.80In the Money	$73.60In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$335.00	ADBEOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	213Out of the Money
ADBEIn the Money	$106.20In the Money	$107.65In the Money	$52.05In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$340.00	ADBEOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	620Out of the Money
ADBEIn the Money	$101.25In the Money	$102.65In the Money	$40.10In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$345.00	ADBEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	295Out of the Money
ADBEIn the Money	$96.20In the Money	$97.80In the Money	$75.00In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$350.00	ADBEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,440Out of the Money
ADBEIn the Money	$91.20In the Money	$92.70In the Money	$47.83In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$355.00	ADBEOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	235Out of the Money
ADBEIn the Money	$88.70In the Money	$90.50In the Money	$89.90In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$357.50	ADBEOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
ADBEIn the Money	$86.20In the Money	$87.80In the Money	$32.40In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$360.00	ADBEOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	3Out of the Money	378Out of the Money
ADBEIn the Money	$83.70In the Money	$85.35In the Money	$52.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$362.50	ADBEOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
ADBEIn the Money	$81.20In the Money	$82.70In the Money	$62.31In the Money	$0.00In the Money	---In the Money	88In the Money	Filter Table By Strike Price of$365.00	ADBEOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	277Out of the Money
ADBEIn the Money	$78.70In the Money	$80.20In the Money	$45.15In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$367.50	ADBEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	5Out of the Money	262Out of the Money
ADBEIn the Money	$76.50In the Money	$77.65In the Money	$41.20In the Money	$0.00In the Money	---In the Money	1,552In the Money	Filter Table By Strike Price of$370.00	ADBEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,765Out of the Money
ADBEIn the Money	$73.70In the Money	$75.25In the Money	$40.15In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$372.50	ADBEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	220Out of the Money
ADBEIn the Money	$71.35In the Money	$72.80In the Money	$69.45In the Money	$0.00In the Money	---In the Money	135In the Money	Filter Table By Strike Price of$375.00	ADBEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	2Out of the Money	1,167Out of the Money
ADBEIn the Money	$68.70In the Money	$70.30In the Money	$37.30In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$377.50	ADBEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.18Out of the Money	4Out of the Money	56Out of the Money
ADBEIn the Money	$66.35In the Money	$67.85In the Money	$64.14In the Money	$4.49In the Money	1In the Money	1,373In the Money	Filter Table By Strike Price of$380.00	ADBEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	324Out of the Money	3,476Out of the Money
ADBEIn the Money	$63.75In the Money	$65.10In the Money	$62.82In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$382.50	ADBEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	104Out of the Money
ADBEIn the Money	$61.45In the Money	$62.75In the Money	$60.42In the Money	$0.00In the Money	---In the Money	423In the Money	Filter Table By Strike Price of$385.00	ADBEOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	258Out of the Money
ADBEIn the Money	$58.85In the Money	$60.05In the Money	$49.99In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$387.50	ADBEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	231Out of the Money
ADBEIn the Money	$56.50In the Money	$57.50In the Money	$54.00In the Money	$-6.60In the Money	5In the Money	307In the Money	Filter Table By Strike Price of$390.00	ADBEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.01Out of the Money	13Out of the Money	258Out of the Money
ADBEIn the Money	$53.90In the Money	$55.15In the Money	$35.47In the Money	$0.00In the Money	---In the Money	84In the Money	Filter Table By Strike Price of$392.50	ADBEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	348Out of the Money
ADBEIn the Money	$51.50In the Money	$52.60In the Money	$51.90In the Money	$0.00In the Money	---In the Money	332In the Money	Filter Table By Strike Price of$395.00	ADBEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	22Out of the Money	529Out of the Money
ADBEIn the Money	$48.70In the Money	$50.25In the Money	$32.85In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$397.50	ADBEOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.09Out of the Money	$-0.02Out of the Money	6Out of the Money	35Out of the Money
ADBEIn the Money	$46.50In the Money	$47.70In the Money	$46.65In the Money	$-3.65In the Money	28In the Money	438In the Money	Filter Table By Strike Price of$400.00	ADBEOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	23Out of the Money	1,527Out of the Money
ADBEIn the Money	$43.85In the Money	$45.20In the Money	$36.50In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$402.50	ADBEOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.04Out of the Money	10Out of the Money	101Out of the Money
ADBEIn the Money	$41.45In the Money	$42.75In the Money	$36.15In the Money	$-9.61In the Money	37In the Money	317In the Money	Filter Table By Strike Price of$405.00	ADBEOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.04Out of the Money	10Out of the Money	175Out of the Money
ADBEIn the Money	$38.90In the Money	$40.25In the Money	$34.78In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$407.50	ADBEOut of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.15Out of the Money	$-0.01Out of the Money	2Out of the Money	177Out of the Money
ADBEIn the Money	$36.50In the Money	$37.65In the Money	$37.27In the Money	$-3.51In the Money	83In the Money	443In the Money	Filter Table By Strike Price of$410.00	ADBEOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.08Out of the Money	60Out of the Money	479Out of the Money
ADBEIn the Money	$34.00In the Money	$35.35In the Money	$33.25In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$412.50	ADBEOut of the Money	$0.10Out of the Money	$0.18Out of the Money	$0.25Out of the Money	$0.00Out of the Money	71Out of the Money	165Out of the Money
ADBEIn the Money	$31.70In the Money	$32.85In the Money	$26.59In the Money	$-9.31In the Money	7In the Money	325In the Money	Filter Table By Strike Price of$415.00	ADBEOut of the Money	$0.14Out of the Money	$0.22Out of the Money	$0.17Out of the Money	$-0.10Out of the Money	134Out of the Money	376Out of the Money
ADBEIn the Money	$28.85In the Money	$30.45In the Money	$25.78In the Money	$-3.07In the Money	1In the Money	11In the Money	Filter Table By Strike Price of$417.50	ADBEOut of the Money	$0.19Out of the Money	$0.28Out of the Money	$0.24Out of the Money	$-0.08Out of the Money	31Out of the Money	114Out of the Money
ADBEIn the Money	$26.80In the Money	$27.70In the Money	$27.65In the Money	$-2.52In the Money	5In the Money	2,454In the Money	Filter Table By Strike Price of$420.00	ADBEOut of the Money	$0.26Out of the Money	$0.38Out of the Money	$0.29Out of the Money	$-0.12Out of the Money	35Out of the Money	1,235Out of the Money
ADBEIn the Money	$24.35In the Money	$25.50In the Money	$22.70In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$422.50	ADBEOut of the Money	$0.34Out of the Money	$0.49Out of the Money	$0.45Out of the Money	$-0.05Out of the Money	7Out of the Money	96Out of the Money
ADBEIn the Money	$22.00In the Money	$23.00In the Money	$22.53In the Money	$-3.97In the Money	9In the Money	517In the Money	Filter Table By Strike Price of$425.00	ADBEOut of the Money	$0.46Out of the Money	$0.57Out of the Money	$0.52Out of the Money	$-0.30Out of the Money	74Out of the Money	311Out of the Money
ADBEIn the Money	$19.55In the Money	$20.80In the Money	$19.40In the Money	$-0.08In the Money	4In the Money	16In the Money	Filter Table By Strike Price of$427.50	ADBEOut of the Money	$0.61Out of the Money	$0.77Out of the Money	$0.75Out of the Money	$-0.06Out of the Money	93Out of the Money	134Out of the Money
ADBEIn the Money	$17.40In the Money	$18.15In the Money	$17.88In the Money	$-3.35In the Money	53In the Money	851In the Money	Filter Table By Strike Price of$430.00	ADBEOut of the Money	$0.84Out of the Money	$0.93Out of the Money	$0.87Out of the Money	$-0.07Out of the Money	176Out of the Money	208Out of the Money
ADBEIn the Money	$15.25In the Money	$16.20In the Money	$11.55In the Money	$-6.75In the Money	1In the Money	26In the Money	Filter Table By Strike Price of$432.50	ADBEOut of the Money	$1.07Out of the Money	$1.22Out of the Money	$1.19Out of the Money	$-0.08Out of the Money	33Out of the Money	83Out of the Money
ADBEIn the Money	$13.10In the Money	$13.90In the Money	$13.70In the Money	$-3.43In the Money	39In the Money	479In the Money	Filter Table By Strike Price of$435.00	ADBEOut of the Money	$1.43Out of the Money	$1.60Out of the Money	$1.50Out of the Money	$0.09Out of the Money	266Out of the Money	188Out of the Money
ADBEIn the Money	$11.05In the Money	$11.80In the Money	$8.09In the Money	$-5.69In the Money	4In the Money	105In the Money	Filter Table By Strike Price of$437.50	ADBEOut of the Money	$1.85Out of the Money	$2.09Out of the Money	$1.96Out of the Money	$0.03Out of the Money	45Out of the Money	255Out of the Money
ADBEIn the Money	$9.25In the Money	$9.80In the Money	$10.30In the Money	$-3.05In the Money	162In the Money	823In the Money	Filter Table By Strike Price of$440.00	ADBEOut of the Money	$2.37Out of the Money	$2.79Out of the Money	$2.50Out of the Money	$0.30Out of the Money	103Out of the Money	769Out of the Money
ADBEUnderlying issue's last price	$6.00Underlying issue's last price	$6.45Underlying issue's last price	$6.71Underlying issue's last price	$-2.56Underlying issue's last price	207Underlying issue's last price	579Underlying issue's last price	Filter Table By Strike Price of$445.00Underlying issue's last price	ADBEUnderlying issue's last price	$4.00Underlying issue's last price	$4.50Underlying issue's last price	$4.11Underlying issue's last price	$0.67Underlying issue's last price	56Underlying issue's last price	288Underlying issue's last price
ADBEOut of the Money	$3.50Out of the Money	$3.85Out of the Money	$3.74Out of the Money	$-2.53Out of the Money	615Out of the Money	681Out of the Money	Filter Table By Strike Price of$450.00	ADBEIn the Money	$6.60In the Money	$7.00In the Money	$8.20In the Money	$2.85In the Money	29In the Money	124In the Money
ADBEOut of the Money	$1.81Out of the Money	$2.06Out of the Money	$2.01Out of the Money	$-1.73Out of the Money	651Out of the Money	536Out of the Money	Filter Table By Strike Price of$455.00	ADBEIn the Money	$9.60In the Money	$10.35In the Money	$11.20In the Money	$3.65In the Money	3In the Money	32In the Money
ADBEOut of the Money	$0.85Out of the Money	$1.01Out of the Money	$1.00Out of the Money	$-1.05Out of the Money	114Out of the Money	691Out of the Money	Filter Table By Strike Price of$460.00	ADBEIn the Money	$13.55In the Money	$14.40In the Money	$12.05In the Money	$0.00In the Money	---In the Money	27In the Money
ADBEOut of the Money	$0.38Out of the Money	$0.51Out of the Money	$0.45Out of the Money	$-0.56Out of the Money	50Out of the Money	417Out of the Money	Filter Table By Strike Price of$465.00	ADBEIn the Money	$17.90In the Money	$19.10In the Money	$58.05In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.17Out of the Money	$0.25Out of the Money	$0.21Out of the Money	$-0.29Out of the Money	22Out of the Money	786Out of the Money	Filter Table By Strike Price of$470.00	ADBEIn the Money	$22.75In the Money	$23.75In the Money	$25.57In the Money	$-0.26In the Money	20In the Money	3In the Money
ADBEOut of the Money	$0.03Out of the Money	$0.19Out of the Money	$0.11Out of the Money	$-0.17Out of the Money	9Out of the Money	833Out of the Money	Filter Table By Strike Price of$475.00	ADBEIn the Money	$27.75In the Money	$28.90In the Money	$29.85In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.10Out of the Money	$-0.06Out of the Money	4Out of the Money	203Out of the Money	Filter Table By Strike Price of$480.00	ADBEIn the Money	$32.45In the Money	$34.05In the Money	$38.85In the Money	$8.09In the Money	1In the Money	1In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	8Out of the Money	41Out of the Money	Filter Table By Strike Price of$485.00	ADBEIn the Money	$37.60In the Money	$38.75In the Money	$44.70In the Money	$0.00In the Money	---In the Money	3In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$490.00	ADBEIn the Money	$42.55In the Money	$43.75In the Money	$44.75In 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	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$495.00	ADBEIn the Money	$47.75In the Money	$48.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$500.00	ADBEIn the Money	$52.55In the Money	$53.70In the Money	$118.05In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$505.00	ADBEIn the Money	$57.75In the Money	$58.85In 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	$0.04Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$510.00	ADBEIn the Money	$62.55In the Money	$63.95In the Money	$106.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.03Out 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$515.00	ADBEIn the Money	$67.35In the Money	$68.95In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$520.00	ADBEIn the Money	$72.40In the Money	$73.95In 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	$0.03Out 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$525.00	ADBEIn the Money	$77.45In the Money	$78.95In the Money	$83.15In the Money	$83.15In the Money	1In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$530.00	ADBEIn the Money	$82.40In the Money	$83.95In 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	$0.03Out 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$535.00	ADBEIn the Money	$87.45In the Money	$88.95In 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	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$540.00	ADBEIn the Money	$92.35In the Money	$93.95In the Money	$176.45In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.03Out 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$545.00	ADBEIn the Money	$97.40In the Money	$98.95In 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	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$550.00	ADBEIn the Money	$102.45In the Money	$103.80In 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	$0.03Out 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$560.00	ADBEIn the Money	$112.35In the Money	$113.95In 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	$0.03Out 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$570.00	ADBEIn the Money	$122.50In the Money	$123.95In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$580.00	ADBEIn the Money	$132.10In the Money	$133.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Adobe Inc
NASDAQ:ADBEUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday August 19, 2022)

Put Options (expires Friday August 19, 2022)