Stocks Options

LAST PRICE
363.4200
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
361.6400/ 1
Ask / Lots
363.3800/ 1
Open / Previous Close
0.0000 / 363.4200
Day Range
---
52 Week Range
Low 274.7300
High 540.4600
Volume
2,392
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 44.198

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

Call Options (expires Friday February 03, 2023)
Put Options (expires Friday February 03, 2023)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADBEIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ADBEIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ADBEIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ADBEIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ADBEIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ADBEIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$109.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$260.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
ADBEIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$90.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$270.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
ADBEIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
ADBEIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$56.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$285.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	525Out of the Money
ADBEIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	144Out of the Money
ADBEIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$297.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$66.82In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$300.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	203Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$302.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$66.49In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$305.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$307.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$61.51In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$310.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	159Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$52.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$312.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$49.05In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$315.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	185Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$317.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$44.18In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$320.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	184Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$22.35In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$322.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$41.30In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$325.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	407Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$27.50In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$327.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	199Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$35.75In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$330.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	243Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$332.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	248Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$30.83In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$335.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	373Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$30.30In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$337.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	169Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$26.11In the Money	$0.00In the Money	---In the Money	58In the Money	Filter Table By Strike Price of$340.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.91Out of the Money	$0.00Out of the Money	---Out of the Money	753Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$17.35In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$342.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	208Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$23.90In the Money	$0.00In the Money	---In the Money	258In the Money	Filter Table By Strike Price of$345.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$1.38Out of the Money	$0.00Out of the Money	---Out of the Money	436Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$18.75In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$347.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	$1.71Out of the Money	$0.00Out of the Money	---Out of the Money	288Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$16.62In the Money	$0.00In the Money	---In the Money	171In the Money	Filter Table By Strike Price of$350.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$2.29Out of the Money	$0.00Out of the Money	---Out of the Money	416Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$15.67In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$352.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	$2.72Out of the Money	$0.00Out of the Money	---Out of the Money	204Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$13.77In the Money	$0.00In the Money	---In the Money	609In the Money	Filter Table By Strike Price of$355.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$3.60Out of the Money	$0.00Out of the Money	---Out of the Money	147Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$11.74In the Money	$0.00In the Money	---In the Money	100In the Money	Filter Table By Strike Price of$357.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	$4.20Out of the Money	$0.00Out of the Money	---Out of the Money	183Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$9.78In the Money	$0.00In the Money	---In the Money	339In the Money	Filter Table By Strike Price of$360.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$5.29Out of the Money	$0.00Out of the Money	---Out of the Money	365Out of the Money
ADBEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$7.55Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	136Underlying issue's last price	Filter Table By Strike Price of$362.50Underlying issue's last price	ADBEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$6.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	198Underlying issue's last price
ADBENear the Money	---Near the Money	---Near the Money	$6.30Near the Money	$0.00Near the Money	---Near the Money	394Near the Money	Filter Table By Strike Price of$365.00	ADBEIn the Money	---In the Money	---In the Money	$7.75In the Money	$0.00In the Money	---In the Money	226In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$5.15Out of the Money	$0.00Out of the Money	---Out of the Money	202Out of the Money	Filter Table By Strike Price of$367.50	ADBEIn the Money	---In the Money	---In the Money	$8.72In the Money	$0.00In the Money	---In the Money	167In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$4.20Out of the Money	$0.00Out of the Money	---Out of the Money	581Out of the Money	Filter Table By Strike Price of$370.00	ADBEIn the Money	---In the Money	---In the Money	$10.25In the Money	$0.00In the Money	---In the Money	634In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$3.75Out of the Money	$0.00Out of the Money	---Out of the Money	145Out of the Money	Filter Table By Strike Price of$372.50	ADBEIn the Money	---In the Money	---In the Money	$11.95In the Money	$0.00In the Money	---In the Money	106In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	560Out of the Money	Filter Table By Strike Price of$375.00	ADBEIn the Money	---In the Money	---In the Money	$13.93In the Money	$0.00In the Money	---In the Money	70In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$1.96Out of the Money	$0.00Out of the Money	---Out of the Money	144Out of the Money	Filter Table By Strike Price of$377.50	ADBEIn the Money	---In the Money	---In the Money	$15.60In the Money	$0.00In the Money	---In the Money	47In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	598Out of the Money	Filter Table By Strike Price of$380.00	ADBEIn the Money	---In the Money	---In the Money	$16.15In the Money	$0.00In the Money	---In the Money	39In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$1.28Out of the Money	$0.00Out of the Money	---Out of the Money	315Out of the Money	Filter Table By Strike Price of$382.50	ADBEIn the Money	---In the Money	---In the Money	$17.25In the Money	$0.00In the Money	---In the Money	15In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$1.03Out of the Money	$0.00Out of the Money	---Out of the Money	915Out of the Money	Filter Table By Strike Price of$385.00	ADBEIn the Money	---In the Money	---In the Money	$16.40In the Money	$0.00In the Money	---In the Money	49In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	242Out of the Money	Filter Table By Strike Price of$387.50	ADBEIn the Money	---In the Money	---In the Money	$23.40In the Money	$0.00In the Money	---In the Money	8In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	721Out of the Money	Filter Table By Strike Price of$390.00	ADBEIn the Money	---In the Money	---In the Money	$26.00In the Money	$0.00In the Money	---In the Money	81In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	177Out of the Money	Filter Table By Strike Price of$392.50	ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	230Out of the Money	Filter Table By Strike Price of$395.00	ADBEIn the Money	---In the Money	---In the Money	$29.17In the Money	$0.00In the Money	---In the Money	26In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money	Filter Table By Strike Price of$397.50	ADBEIn the Money	---In the Money	---In the Money	$36.35In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money	Filter Table By Strike Price of$400.00	ADBEIn the Money	---In the Money	---In the Money	$37.50In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	339Out of the Money	Filter Table By Strike Price of$405.00	ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money	Filter Table By Strike Price of$410.00	ADBEIn the Money	---In the Money	---In the Money	$76.18In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$415.00	ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$420.00	ADBEIn the Money	---In the Money	---In the Money	$58.65In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$425.00	ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$430.00	ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$440.00	ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$450.00	ADBEIn the Money	---In the Money	---In 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 February 03, 2023)

Put Options (expires Friday February 03, 2023)