Stocks Options

LAST PRICE
369.0000
TODAY'S CHANGE (%)
Trending Up7.2900 (2.0154%)

Bid / Lots
368.4300/ 1
Ask / Lots
369.7500/ 1
Open / Previous Close
368.9900 / 361.7100
Day Range
Low 365.4900
High 375.2499
52 Week Range
Low 274.7300
High 473.4900
Volume
3,138,588
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 43.392

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

Call Options (expires Friday March 24, 2023)
Put Options (expires Friday March 24, 2023)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADBEIn the Money	$176.05In the Money	$182.30In 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	$1.29Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADBEIn the Money	$167.35In the Money	$170.45In the Money	$151.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$200.00	ADBEOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ADBEIn the Money	$157.05In the Money	$160.55In 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	$0.00Out of the Money	$0.47Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
ADBEIn the Money	$146.75In the Money	$151.40In 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	$0.31Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
ADBEIn the Money	$142.60In the Money	$145.45In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$138.80In the Money	$144.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$227.50	ADBEOut of the Money	$0.00Out of the Money	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$136.65In the Money	$141.30In the Money	$141.75In the Money	$0.00In the Money	---In the Money	1In 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	139Out of the Money
ADBEIn the Money	$134.30In the Money	$138.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$232.50	ADBEOut of the Money	$0.00Out of the Money	$2.59Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$131.30In the Money	$136.20In 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	$1.14Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADBEIn the Money	$130.25In the Money	$133.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$237.50	ADBEOut of the Money	$0.00Out of the Money	$0.46Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$127.40In the Money	$130.65In 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	$0.02Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
ADBEIn the Money	$124.70In the Money	$127.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$242.50	ADBEOut of the Money	$0.00Out of the Money	$1.71Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADBEIn the Money	$122.00In the Money	$126.05In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
ADBEIn the Money	$119.40In the Money	$123.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$247.50	ADBEOut of the Money	$0.00Out of the Money	$1.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$116.30In the Money	$121.45In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	232Out of the Money
ADBEIn the Money	$115.15In the Money	$118.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$252.50	ADBEOut of the Money	$0.00Out of the Money	$0.89Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$111.35In the Money	$116.05In 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	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
ADBEIn the Money	$109.80In the Money	$113.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$257.50	ADBEOut of the Money	$0.00Out of the Money	$0.31Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ADBEIn the Money	$107.35In the Money	$110.40In 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	$0.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
ADBEIn the Money	$104.30In the Money	$108.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$262.50	ADBEOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ADBEIn the Money	$101.85In the Money	$105.55In 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	$0.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
ADBEIn the Money	$99.80In the Money	$103.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$267.50	ADBEOut of the Money	$0.00Out of the Money	$0.54Out of the Money	$0.97Out of the Money	$0.00Out of the Money	---Out of the Money	229Out of the Money
ADBEIn the Money	$97.05In the Money	$100.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	ADBEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
ADBEIn the Money	$95.10In the Money	$97.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$272.50	ADBEOut of the Money	$0.00Out of the Money	$1.24Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ADBEIn the Money	$91.95In the Money	$95.45In 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	$0.11Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
ADBEIn the Money	$90.00In the Money	$93.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$277.50	ADBEOut of the Money	$0.00Out of the Money	$0.24Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
ADBEIn the Money	$86.80In the Money	$90.80In the Money	$92.06In the Money	$0.00In the Money	---In the Money	3In 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	10Out of the Money	185Out of the Money
ADBEIn the Money	$85.30In the Money	$88.05In the Money	$65.23In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$282.50	ADBEOut of the Money	$0.00Out of the Money	$0.36Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
ADBEIn the Money	$82.35In the Money	$85.40In the Money	$86.40In the Money	$39.70In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$285.00	ADBEOut of the Money	$0.00Out of the Money	$0.18Out of the Money	$0.03Out of the Money	$0.01Out of the Money	15Out of the Money	171Out of the Money
ADBEIn the Money	$80.05In the Money	$83.25In the Money	$83.05In the Money	$37.30In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$287.50	ADBEOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ADBEIn the Money	$77.65In the Money	$80.35In the Money	$79.90In the Money	$37.60In the Money	2In the Money	4In the Money	Filter Table By Strike Price of$290.00	ADBEOut of the Money	$0.00Out of the Money	$0.24Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1Out of the Money	256Out of the Money
ADBEIn the Money	$74.90In the Money	$77.95In the Money	$78.85In the Money	$37.85In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$292.50	ADBEOut of the Money	$0.00Out of the Money	$0.36Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ADBEIn the Money	$72.95In the Money	$75.35In the Money	$75.25In the Money	$35.95In the Money	3In the Money	3In the Money	Filter Table By Strike Price of$295.00	ADBEOut of the Money	$0.00Out of the Money	$0.14Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money
ADBEIn the Money	$70.00In the Money	$73.05In the Money	$72.85In the Money	$37.00In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$297.50	ADBEOut of the Money	$0.00Out of the Money	$0.28Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
ADBEIn the Money	$67.90In the Money	$70.40In the Money	$72.00In the Money	$9.03In the Money	2In the Money	15In the Money	Filter Table By Strike Price of$300.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	370Out of the Money
ADBEIn the Money	$65.10In the Money	$68.05In the Money	$69.05In the Money	$35.85In the Money	2In the Money	10In the Money	Filter Table By Strike Price of$302.50	ADBEOut of the Money	$0.00Out of the Money	$0.33Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	2Out of the Money	62Out of the Money
ADBEIn the Money	$62.55In the Money	$65.45In the Money	$66.30In the Money	$35.80In the Money	2In the Money	22In the Money	Filter Table By Strike Price of$305.00	ADBEOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.06Out of the Money	$0.02Out of the Money	8Out of the Money	382Out of the Money
ADBEIn the Money	$60.30In the Money	$63.10In the Money	$63.10In the Money	$36.00In the Money	3In the Money	20In the Money	Filter Table By Strike Price of$307.50	ADBEOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	22Out of the Money	66Out of the Money
ADBEIn the Money	$57.90In the Money	$59.80In the Money	$60.60In the Money	$22.07In the Money	16In the Money	25In the Money	Filter Table By Strike Price of$310.00	ADBEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	7Out of the Money	468Out of the Money
ADBEIn the Money	$54.95In the Money	$57.90In the Money	$58.15In the Money	$33.40In the Money	2In the Money	38In the Money	Filter Table By Strike Price of$312.50	ADBEOut of the Money	$0.00Out of the Money	$0.34Out of the Money	$0.03Out of the Money	$0.01Out of the Money	2Out of the Money	83Out of the Money
ADBEIn the Money	$52.80In the Money	$55.70In the Money	$57.15In the Money	$15.92In the Money	2In the Money	22In the Money	Filter Table By Strike Price of$315.00	ADBEOut of the Money	$0.02Out of the Money	$0.43Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	7Out of the Money	130Out of the Money
ADBEIn the Money	$48.70In the Money	$54.20In the Money	$53.20In the Money	$8.06In the Money	2In the Money	33In the Money	Filter Table By Strike Price of$317.50	ADBEOut of the Money	$0.01Out of the Money	$0.29Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	9Out of the Money	418Out of the Money
ADBEIn the Money	$47.35In the Money	$50.30In the Money	$47.00In the Money	$4.33In the Money	5In the Money	74In the Money	Filter Table By Strike Price of$320.00	ADBEOut of the Money	$0.03Out of the Money	$0.13Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	60Out of the Money	326Out of the Money
ADBEIn the Money	$45.25In the Money	$48.80In the Money	$44.50In the Money	$17.90In the Money	4In the Money	47In the Money	Filter Table By Strike Price of$322.50	ADBEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	33Out of the Money	166Out of the Money
ADBEIn the Money	$42.15In the Money	$45.40In the Money	$41.68In the Money	$1.54In the Money	4In the Money	49In the Money	Filter Table By Strike Price of$325.00	ADBEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	20Out of the Money	575Out of the Money
ADBEIn the Money	$40.15In the Money	$42.90In the Money	$42.25In the Money	$-6.20In the Money	3In the Money	27In the Money	Filter Table By Strike Price of$327.50	ADBEOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	2Out of the Money	293Out of the Money
ADBEIn the Money	$37.85In the Money	$39.80In the Money	$38.58In the Money	$-1.16In the Money	15In the Money	272In the Money	Filter Table By Strike Price of$330.00	ADBEOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.05Out of the Money	23Out of the Money	548Out of the Money
ADBEIn the Money	$35.45In the Money	$37.30In the Money	$38.85In the Money	$5.21In the Money	3In the Money	492In the Money	Filter Table By Strike Price of$332.50	ADBEOut of the Money	$0.00Out of the Money	$0.34Out of the Money	$0.01Out of the Money	$-0.13Out of the Money	23Out of the Money	758Out of the Money
ADBEIn the Money	$33.05In the Money	$34.85In the Money	$31.59In the Money	$-1.41In the Money	13In the Money	127In the Money	Filter Table By Strike Price of$335.00	ADBEOut of the Money	$0.00Out of the Money	$0.16Out of the Money	$0.07Out of the Money	$-0.12Out of the Money	444Out of the Money	893Out of the Money
ADBEIn the Money	$30.00In the Money	$33.15In the Money	$34.72In the Money	$0.00In the Money	---In the Money	75In the Money	Filter Table By Strike Price of$337.50	ADBEOut of the Money	$0.03Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$-0.10Out of the Money	32Out of the Money	175Out of the Money
ADBEIn the Money	$28.05In the Money	$29.80In the Money	$28.40In the Money	$-1.40In the Money	13In the Money	162In the Money	Filter Table By Strike Price of$340.00	ADBEOut of the Money	$0.04Out of the Money	$0.26Out of the Money	$0.12Out of the Money	$-0.23Out of the Money	644Out of the Money	1,042Out of the Money
ADBEIn the Money	$25.00In the Money	$28.00In the Money	$26.85In the Money	$-0.40In the Money	2In the Money	69In the Money	Filter Table By Strike Price of$342.50	ADBEOut of the Money	$0.04Out of the Money	$0.28Out of the Money	$0.13Out of the Money	$-0.27Out of the Money	38Out of the Money	326Out of the Money
ADBEIn the Money	$23.40In the Money	$25.75In the Money	$24.08In the Money	$-4.19In the Money	15In the Money	156In the Money	Filter Table By Strike Price of$345.00	ADBEOut of the Money	$0.06Out of the Money	$0.11Out of the Money	$0.13Out of the Money	$-0.50Out of the Money	281Out of the Money	573Out of the Money
ADBEIn the Money	$19.85In the Money	$23.30In the Money	$24.56In the Money	$4.02In the Money	12In the Money	209In the Money	Filter Table By Strike Price of$347.50	ADBEOut of the Money	$0.08Out of the Money	$0.35Out of the Money	$0.18Out of the Money	$-0.58Out of the Money	98Out of the Money	336Out of the Money
ADBEIn the Money	$18.35In the Money	$20.60In the Money	$19.06In the Money	$5.92In the Money	34In the Money	532In the Money	Filter Table By Strike Price of$350.00	ADBEOut of the Money	$0.11Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$-1.02Out of the Money	211Out of the Money	650Out of the Money
ADBEIn the Money	$15.85In the Money	$18.40In the Money	$14.89In the Money	$-1.71In the Money	14In the Money	438In the Money	Filter Table By Strike Price of$352.50	ADBEOut of the Money	$0.17Out of the Money	$0.47Out of the Money	$0.23Out of the Money	$-1.17Out of the Money	142Out of the Money	447Out of the Money
ADBEIn the Money	$13.70In the Money	$16.05In the Money	$12.43In the Money	$2.17In the Money	67In the Money	254In the Money	Filter Table By Strike Price of$355.00	ADBEOut of the Money	$0.26Out of the Money	$0.50Out of the Money	$0.33Out of the Money	$-1.85Out of the Money	392Out of the Money	680Out of the Money
ADBEIn the Money	$11.45In the Money	$13.30In the Money	$10.15In the Money	$-1.85In the Money	66In the Money	203In the Money	Filter Table By Strike Price of$357.50	ADBEOut of the Money	$0.42Out of the Money	$0.69Out of the Money	$0.46Out of the Money	$-2.35Out of the Money	517Out of the Money	582Out of the Money
ADBEIn the Money	$9.10In the Money	$10.10In the Money	$8.55In the Money	$2.25In the Money	127In the Money	504In the Money	Filter Table By Strike Price of$360.00	ADBEOut of the Money	$0.69Out of the Money	$0.93Out of the Money	$0.75Out of the Money	$-3.10Out of the Money	294Out of the Money	422Out of the Money
ADBEIn the Money	$7.05In the Money	$7.85In the Money	$6.23In the Money	$1.73In the Money	53In the Money	195In the Money	Filter Table By Strike Price of$362.50	ADBEOut of the Money	$1.11Out of the Money	$1.47Out of the Money	$1.86Out of the Money	$-2.79Out of the Money	151Out of the Money	179Out of the Money
ADBEIn the Money	$5.40In the Money	$6.00In the Money	$6.15In the Money	$2.53In the Money	138In the Money	617In the Money	Filter Table By Strike Price of$365.00	ADBEOut of the Money	$1.72Out of the Money	$2.16Out of the Money	$1.65Out of the Money	$-4.35Out of the Money	519Out of the Money	222Out of the Money
ADBEUnderlying issue's last price	$3.80Underlying issue's last price	$4.35Underlying issue's last price	$4.40Underlying issue's last price	$1.78Underlying issue's last price	264Underlying issue's last price	286Underlying issue's last price	Filter Table By Strike Price of$367.50Underlying issue's last price	ADBEUnderlying issue's last price	$2.58Underlying issue's last price	$3.10Underlying issue's last price	$2.48Underlying issue's last price	$-3.12Underlying issue's last price	331Underlying issue's last price	303Underlying issue's last price
ADBENear the Money	$2.54Near the Money	$2.98Near the Money	$3.04Near the Money	$1.39Near the Money	566Near the Money	848Near the Money	Filter Table By Strike Price of$370.00	ADBEIn the Money	$3.75In the Money	$4.40In the Money	$3.65In the Money	$-5.55In the Money	604In the Money	149In the Money
ADBEOut of the Money	$1.66Out of the Money	$1.97Out of the Money	$2.00Out of the Money	$0.82Out of the Money	389Out of the Money	339Out of the Money	Filter Table By Strike Price of$372.50	ADBEIn the Money	$5.25In the Money	$6.00In the Money	$5.04In the Money	$-5.53In the Money	265In the Money	118In the Money
ADBEOut of the Money	$1.00Out of the Money	$1.23Out of the Money	$1.34Out of the Money	$0.54Out of the Money	850Out of the Money	785Out of the Money	Filter Table By Strike Price of$375.00	ADBEIn the Money	$7.00In the Money	$7.85In the Money	$8.40In the Money	$-1.58In the Money	214In the Money	112In the Money
ADBEOut of the Money	$0.57Out of the Money	$0.74Out of the Money	$0.75Out of the Money	$0.21Out of the Money	404Out of the Money	683Out of the Money	Filter Table By Strike Price of$377.50	ADBEIn the Money	$8.50In the Money	$10.00In the Money	$10.25In the Money	$3.80In the Money	51In the Money	47In the Money
ADBEOut of the Money	$0.30Out of the Money	$0.44Out of the Money	$0.44Out of the Money	$0.08Out of the Money	512Out of the Money	768Out of the Money	Filter Table By Strike Price of$380.00	ADBEIn the Money	$10.75In the Money	$12.35In the Money	$11.00In the Money	$3.05In the Money	140In the Money	49In the Money
ADBEOut of the Money	$0.15Out of the Money	$0.27Out of the Money	$0.24Out of the Money	$0.01Out of the Money	262Out of the Money	419Out of the Money	Filter Table By Strike Price of$382.50	ADBEIn the Money	$12.75In the Money	$14.75In the Money	$10.75In the Money	$0.00In the Money	---In the Money	5In the Money
ADBEOut of the Money	$0.08Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$-0.02Out of the Money	422Out of the Money	448Out of the Money	Filter Table By Strike Price of$385.00	ADBEIn the Money	$14.95In the Money	$18.00In the Money	$12.35In the Money	$-4.35In the Money	1In the Money	13In the Money
ADBEOut of the Money	$0.07Out of the Money	$0.21Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	176Out of the Money	249Out of the Money	Filter Table By Strike Price of$387.50	ADBEIn the Money	$17.30In the Money	$20.50In the Money	$13.85In the Money	$-13.96In the Money	3In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.17Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	192Out of the Money	275Out of the Money	Filter Table By Strike Price of$390.00	ADBEIn the Money	$19.45In the Money	$22.25In the Money	$20.67In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	155Out of the Money	331Out of the Money	Filter Table By Strike Price of$392.50	ADBEIn the Money	$22.15In the Money	$24.75In the Money	$23.02In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	33Out of the Money	317Out of the Money	Filter Table By Strike Price of$395.00	ADBEIn the Money	$24.70In the Money	$27.35In the Money	$28.05In the Money	$28.05In the Money	2In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	25Out of the Money	205Out of the Money	Filter Table By Strike Price of$397.50	ADBEIn the Money	$27.00In the Money	$29.85In 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	$0.05Out of the Money	$0.04Out of the Money	$0.03Out of the Money	46Out of the Money	478Out of the Money	Filter Table By Strike Price of$400.00	ADBEIn the Money	$29.65In the Money	$32.65In the Money	$31.00In 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	$0.03Out of the Money	$-0.02Out of the Money	30Out of the Money	252Out of the Money	Filter Table By Strike Price of$405.00	ADBEIn the Money	$34.85In the Money	$37.85In 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	$0.05Out of the Money	$0.05Out of the Money	$0.03Out of the Money	5Out of the Money	116Out of the Money	Filter Table By Strike Price of$410.00	ADBEIn the Money	$39.60In the Money	$42.30In 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	83Out of the Money	Filter Table By Strike Price of$415.00	ADBEIn the Money	$44.60In the Money	$47.45In 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	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	162Out of the Money	Filter Table By Strike Price of$420.00	ADBEIn the Money	$49.20In the Money	$54.00In 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	$0.26Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$425.00	ADBEIn the Money	$54.60In the Money	$57.35In the Money	$76.75In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.24Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$430.00	ADBEIn the Money	$59.70In the Money	$62.95In 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	$0.36Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$435.00	ADBEIn the Money	$63.40In the Money	$69.10In the Money	$43.10In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.63Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$440.00	ADBEIn the Money	$69.55In the Money	$72.45In 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	$0.39Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$445.00	ADBEIn the Money	$74.50In the Money	$78.00In 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	$0.01Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$450.00	ADBEIn the Money	$79.50In the Money	$83.25In 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	$0.49Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$455.00	ADBEIn the Money	$84.40In the Money	$87.75In 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	$0.08Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$460.00	ADBEIn the Money	$89.75In the Money	$93.85In 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	$0.13Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$465.00	ADBEIn the Money	$94.45In the Money	$98.20In 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	$0.34Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$470.00	ADBEIn the Money	$99.35In 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	$0.76Out 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$480.00	ADBEIn the Money	$109.25In the Money	$112.80In 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	$0.66Out 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$490.00	ADBEIn the Money	$119.45In the Money	$123.05In 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	$0.35Out 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$500.00	ADBEIn the Money	$129.75In the Money	$132.55In the Money	$154.50In 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 March 24, 2023)

Put Options (expires Friday March 24, 2023)