Stocks Options

LAST PRICE
362.8800
TODAY'S CHANGE (%)
Trending Up4.7400 (1.3235%)

Bid / Lots
362.5500/ 5
Ask / Lots
363.0000/ 1
Open / Previous Close
357.6100 / 358.1400
Day Range
Low 355.3500
High 364.9399
52 Week Range
Low 274.7300
High 473.4900
Volume
3,945,520
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 43.347

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	$171.90In the Money	$174.90In 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	$0.40Out of the Money	$0.03Out of the Money	$-0.28Out of the Money	1Out of the Money	2Out of the Money
ADBEIn the Money	$162.20In the Money	$164.35In 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	$0.27Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ADBEIn the Money	$151.95In the Money	$154.35In 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	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
ADBEIn the Money	$141.90In the Money	$144.25In 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	$0.23Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
ADBEIn the Money	$136.95In the Money	$139.80In 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	$0.89Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$134.30In the Money	$137.70In 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	$0.21Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$132.10In the Money	$134.40In 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	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money
ADBEIn the Money	$129.55In the Money	$131.85In 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	$0.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$126.90In the Money	$129.90In 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	$2.95Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADBEIn the Money	$124.65In the Money	$126.80In 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	$0.18Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$121.75In the Money	$124.45In 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	$0.08Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
ADBEIn the Money	$119.35In the Money	$121.80In 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	$0.44Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADBEIn the Money	$117.10In the Money	$119.40In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
ADBEIn the Money	$114.70In the Money	$117.05In 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	$3.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$111.80In the Money	$114.45In 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	229Out of the Money
ADBEIn the Money	$109.55In the Money	$111.75In 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	$1.41Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$107.05In the Money	$109.45In 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	$0.01Out of the Money	$0.45Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	40Out of the Money
ADBEIn the Money	$104.50In the Money	$106.80In 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	$0.41Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ADBEIn the Money	$102.10In the Money	$104.15In 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	$0.10Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	20Out of the Money	72Out of the Money
ADBEIn the Money	$99.70In the Money	$101.70In 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	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ADBEIn the Money	$96.75In the Money	$99.30In 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	$0.01Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	3Out of the Money	86Out of the Money
ADBEIn the Money	$94.30In the Money	$97.60In 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	$0.11Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	204Out of the Money
ADBEIn the Money	$92.05In the Money	$94.25In 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	$-0.01Out of the Money	1Out of the Money	40Out of the Money
ADBEIn the Money	$89.70In the Money	$91.50In 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	$0.03Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	6Out of the Money	10Out of the Money
ADBEIn the Money	$87.05In the Money	$89.35In 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	$0.19Out of the Money	$0.03Out of the Money	$0.00Out of the Money	17Out of the Money	58Out of the Money
ADBEIn the Money	$84.70In the Money	$87.00In 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	$0.15Out of the Money	$0.02Out of the Money	$-0.13Out of the Money	1Out of the Money	26Out of the Money
ADBEIn the Money	$81.85In the Money	$84.90In the Money	$72.42In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$280.00	ADBEOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	15Out of the Money	192Out of the Money
ADBEIn the Money	$79.20In the Money	$81.70In 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	$0.07Out of the Money	$0.03Out of the Money	$-0.12Out of the Money	5Out of the Money	44Out of the Money
ADBEIn the Money	$76.95In the Money	$79.75In the Money	$46.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$285.00	ADBEOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	37Out of the Money	177Out of the Money
ADBEIn the Money	$74.75In the Money	$77.30In the Money	$45.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$287.50	ADBEOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	6Out of the Money	16Out of the Money
ADBEIn the Money	$72.30In the Money	$74.15In the Money	$42.30In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$290.00	ADBEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	29Out of the Money	262Out of the Money
ADBEIn the Money	$69.75In the Money	$71.90In the Money	$41.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$292.50	ADBEOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.13Out of the Money	4Out of the Money	8Out of the Money
ADBEIn the Money	$67.10In the Money	$69.45In the Money	$39.30In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$295.00	ADBEOut of the Money	$0.00Out of the Money	$0.13Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	7Out of the Money	150Out of the Money
ADBEIn the Money	$64.40In the Money	$67.10In the Money	$35.85In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$297.50	ADBEOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	33Out of the Money	70Out of the Money
ADBEIn the Money	$61.85In the Money	$64.25In the Money	$62.97In the Money	$4.17In the Money	2In the Money	16In the Money	Filter Table By Strike Price of$300.00	ADBEOut of the Money	$0.00Out of the Money	$0.11Out of the Money	$0.03Out of the Money	$-0.14Out of the Money	93Out of the Money	331Out of the Money
ADBEIn the Money	$59.80In the Money	$61.50In the Money	$33.20In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$302.50	ADBEOut of the Money	$0.00Out of the Money	$0.11Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
ADBEIn the Money	$56.90In the Money	$59.35In the Money	$30.50In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$305.00	ADBEOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.03Out of the Money	$-0.17Out of the Money	165Out of the Money	325Out of the Money
ADBEIn the Money	$54.40In the Money	$56.75In the Money	$27.10In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$307.50	ADBEOut of the Money	$0.03Out of the Money	$0.13Out of the Money	$0.09Out of the Money	$-0.19Out of the Money	12Out of the Money	73Out of the Money
ADBEIn the Money	$52.05In the Money	$54.15In the Money	$38.53In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$310.00	ADBEOut of the Money	$0.04Out of the Money	$0.18Out of the Money	$0.07Out of the Money	$-0.23Out of the Money	68Out of the Money	508Out of the Money
ADBEIn the Money	$49.50In the Money	$52.25In the Money	$24.75In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$312.50	ADBEOut of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$-0.25Out of the Money	19Out of the Money	80Out of the Money
ADBEIn the Money	$46.90In the Money	$50.10In the Money	$41.23In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$315.00	ADBEOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$-0.31Out of the Money	49Out of the Money	128Out of the Money
ADBEIn the Money	$44.50In the Money	$46.60In the Money	$45.14In the Money	$23.79In the Money	2In the Money	34In the Money	Filter Table By Strike Price of$317.50	ADBEOut of the Money	$0.04Out of the Money	$0.18Out of the Money	$0.15Out of the Money	$-0.37Out of the Money	205Out of the Money	244Out of the Money
ADBEIn the Money	$42.15In the Money	$44.75In the Money	$42.67In the Money	$3.76In the Money	6In the Money	77In the Money	Filter Table By Strike Price of$320.00	ADBEOut of the Money	$0.07Out of the Money	$0.22Out of the Money	$0.18Out of the Money	$-0.42Out of the Money	183Out of the Money	381Out of the Money
ADBEIn the Money	$39.60In the Money	$42.25In the Money	$26.60In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$322.50	ADBEOut of the Money	$0.11Out of the Money	$0.26Out of the Money	$0.25Out of the Money	$-0.43Out of the Money	46Out of the Money	143Out of the Money
ADBEIn the Money	$37.25In the Money	$39.35In the Money	$40.14In the Money	$7.29In the Money	4In the Money	51In the Money	Filter Table By Strike Price of$325.00	ADBEOut of the Money	$0.18Out of the Money	$0.31Out of the Money	$0.26Out of the Money	$-0.60Out of the Money	150Out of the Money	567Out of the Money
ADBEIn the Money	$35.00In the Money	$36.55In the Money	$37.00In the Money	$5.25In the Money	12In the Money	25In the Money	Filter Table By Strike Price of$327.50	ADBEOut of the Money	$0.30Out of the Money	$0.38Out of the Money	$0.34Out of the Money	$-0.66Out of the Money	146Out of the Money	303Out of the Money
ADBEIn the Money	$32.75In the Money	$34.15In the Money	$34.52In the Money	$5.47In the Money	7In the Money	430In the Money	Filter Table By Strike Price of$330.00	ADBEOut of the Money	$0.37Out of the Money	$0.46Out of the Money	$0.42Out of the Money	$-0.79Out of the Money	541Out of the Money	565Out of the Money
ADBEIn the Money	$30.45In the Money	$32.60In the Money	$29.90In the Money	$2.50In the Money	4In the Money	499In the Money	Filter Table By Strike Price of$332.50	ADBEOut of the Money	$0.47Out of the Money	$0.56Out of the Money	$0.53Out of the Money	$-0.94Out of the Money	406Out of the Money	748Out of the Money
ADBEIn the Money	$28.05In the Money	$29.90In the Money	$29.03In the Money	$3.96In the Money	17In the Money	156In the Money	Filter Table By Strike Price of$335.00	ADBEOut of the Money	$0.59Out of the Money	$0.70Out of the Money	$0.66Out of the Money	$-1.04Out of the Money	814Out of the Money	372Out of the Money
ADBEIn the Money	$25.75In the Money	$28.15In the Money	$26.65In the Money	$3.80In the Money	1In the Money	78In the Money	Filter Table By Strike Price of$337.50	ADBEOut of the Money	$0.76Out of the Money	$0.86Out of the Money	$0.84Out of the Money	$-1.17Out of the Money	133Out of the Money	108Out of the Money
ADBEIn the Money	$23.55In the Money	$24.85In the Money	$25.25In the Money	$5.23In the Money	37In the Money	196In the Money	Filter Table By Strike Price of$340.00	ADBEOut of the Money	$0.97Out of the Money	$1.07Out of the Money	$1.05Out of the Money	$-1.39Out of the Money	777Out of the Money	773Out of the Money
ADBEIn the Money	$21.30In the Money	$22.45In the Money	$22.70In the Money	$4.70In the Money	20In the Money	77In the Money	Filter Table By Strike Price of$342.50	ADBEOut of the Money	$1.20Out of the Money	$1.35Out of the Money	$1.15Out of the Money	$-1.85Out of the Money	97Out of the Money	146Out of the Money
ADBEIn the Money	$19.20In the Money	$20.40In the Money	$20.14In the Money	$3.14In the Money	61In the Money	177In the Money	Filter Table By Strike Price of$345.00	ADBEOut of the Money	$1.48Out of the Money	$1.67Out of the Money	$1.57Out of the Money	$-1.83Out of the Money	918Out of the Money	725Out of the Money
ADBEIn the Money	$17.10In the Money	$17.85In the Money	$18.90In the Money	$3.90In the Money	75In the Money	236In the Money	Filter Table By Strike Price of$347.50	ADBEOut of the Money	$1.91Out of the Money	$2.08Out of the Money	$2.01Out of the Money	$-2.09Out of the Money	532Out of the Money	305Out of the Money
ADBEIn the Money	$15.30In the Money	$16.05In the Money	$16.47In the Money	$3.29In the Money	146In the Money	592In the Money	Filter Table By Strike Price of$350.00	ADBEOut of the Money	$2.38Out of the Money	$2.53Out of the Money	$2.48Out of the Money	$-2.42Out of the Money	650Out of the Money	380Out of the Money
ADBEIn the Money	$13.35In the Money	$14.15In the Money	$13.95In the Money	$2.50In the Money	74In the Money	420In the Money	Filter Table By Strike Price of$352.50	ADBEOut of the Money	$2.91Out of the Money	$3.15Out of the Money	$3.00Out of the Money	$-2.90Out of the Money	129Out of the Money	362Out of the Money
ADBEIn the Money	$11.55In the Money	$12.25In the Money	$11.85In the Money	$1.85In the Money	269In the Money	365In the Money	Filter Table By Strike Price of$355.00	ADBEOut of the Money	$3.55Out of the Money	$3.80Out of the Money	$3.70Out of the Money	$-2.90Out of the Money	561Out of the Money	544Out of the Money
ADBEIn the Money	$9.95In the Money	$10.35In the Money	$10.00In the Money	$1.50In the Money	247In the Money	190In the Money	Filter Table By Strike Price of$357.50	ADBEOut of the Money	$4.40Out of the Money	$4.70Out of the Money	$4.60Out of the Money	$-3.10Out of the Money	412Out of the Money	164Out of the Money
ADBEIn the Money	$8.40In the Money	$8.75In the Money	$8.55In the Money	$1.20In the Money	380In the Money	472In the Money	Filter Table By Strike Price of$360.00	ADBENear the Money	$5.35Near the Money	$5.65Near the Money	$5.50Near the Money	$-3.45Near the Money	239Near the Money	168Near the Money
ADBEUnderlying issue's last price	$7.00Underlying issue's last price	$7.35Underlying issue's last price	$7.21Underlying issue's last price	$1.21Underlying issue's last price	340Underlying issue's last price	173Underlying issue's last price	Filter Table By Strike Price of$362.50Underlying issue's last price	ADBEUnderlying issue's last price	$6.45Underlying issue's last price	$6.70Underlying issue's last price	$6.40Underlying issue's last price	$-4.00Underlying issue's last price	120Underlying issue's last price	125Underlying issue's last price
ADBENear the Money	$5.75Near the Money	$6.05Near the Money	$6.30Near the Money	$1.25Near the Money	397Near the Money	621Near the Money	Filter Table By Strike Price of$365.00	ADBEIn the Money	$7.70In the Money	$7.95In the Money	$7.43In the Money	$-4.52In the Money	178In the Money	65In the Money
ADBEOut of the Money	$4.65Out of the Money	$4.90Out of the Money	$5.07Out of the Money	$0.95Out of the Money	253Out of the Money	257Out of the Money	Filter Table By Strike Price of$367.50	ADBEIn the Money	$9.05In the Money	$9.35In the Money	$9.29In the Money	$-4.11In the Money	93In the Money	112In the Money
ADBEOut of the Money	$3.70Out of the Money	$3.90Out of the Money	$3.85Out of the Money	$0.40Out of the Money	872Out of the Money	1,172Out of the Money	Filter Table By Strike Price of$370.00	ADBEIn the Money	$10.60In the Money	$10.95In the Money	$10.65In the Money	$-4.50In the Money	47In the Money	65In the Money
ADBEOut of the Money	$2.90Out of the Money	$3.10Out of the Money	$3.15Out of the Money	$0.30Out of the Money	213Out of the Money	144Out of the Money	Filter Table By Strike Price of$372.50	ADBEIn the Money	$12.10In the Money	$12.70In the Money	$11.65In the Money	$-5.35In the Money	19In the Money	37In the Money
ADBEOut of the Money	$2.28Out of the Money	$2.42Out of the Money	$2.32Out of the Money	$0.05Out of the Money	296Out of the Money	572Out of the Money	Filter Table By Strike Price of$375.00	ADBEIn the Money	$13.90In the Money	$14.55In the Money	$13.25In the Money	$-5.56In the Money	6In the Money	19In the Money
ADBEOut of the Money	$1.70Out of the Money	$1.86Out of the Money	$2.03Out of the Money	$0.27Out of the Money	109Out of the Money	202Out of the Money	Filter Table By Strike Price of$377.50	ADBEIn the Money	$16.00In the Money	$16.70In the Money	$14.80In the Money	$-11.62In the Money	7In the Money	2In the Money
ADBEOut of the Money	$1.27Out of the Money	$1.42Out of the Money	$1.34Out of the Money	$-0.11Out of the Money	247Out of the Money	520Out of the Money	Filter Table By Strike Price of$380.00	ADBEIn the Money	$17.90In the Money	$19.00In the Money	$17.50In the Money	$-5.30In the Money	2In the Money	34In the Money
ADBEOut of the Money	$0.94Out of the Money	$1.07Out of the Money	$1.00Out of the Money	$-0.11Out of the Money	201Out of the Money	32Out of the Money	Filter Table By Strike Price of$382.50	ADBEIn the Money	$19.75In the Money	$20.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.70Out of the Money	$0.80Out of the Money	$0.81Out of the Money	$-0.02Out of the Money	191Out of the Money	293Out of the Money	Filter Table By Strike Price of$385.00	ADBEIn the Money	$21.90In the Money	$23.40In the Money	$53.30In the Money	$0.00In the Money	---In the Money	4In the Money
ADBEOut of the Money	$0.48Out of the Money	$0.60Out of the Money	$0.69Out of the Money	$0.02Out of the Money	86Out of the Money	62Out of the Money	Filter Table By Strike Price of$387.50	ADBEIn the Money	$23.90In the Money	$26.00In the Money	$27.81In the Money	$27.81In the Money	2In the Money	---In the Money
ADBEOut of the Money	$0.32Out of the Money	$0.45Out of the Money	$0.44Out of the Money	$-0.06Out of the Money	104Out of the Money	152Out of the Money	Filter Table By Strike Price of$390.00	ADBEIn the Money	$26.65In the Money	$28.45In the Money	$32.80In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	$0.27Out of the Money	$0.34Out of the Money	$0.31Out of the Money	$-0.09Out of the Money	145Out of the Money	46Out of the Money	Filter Table By Strike Price of$392.50	ADBEIn the Money	$28.80In the Money	$30.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.12Out of the Money	$0.25Out of the Money	$0.24Out of the Money	$-0.09Out of the Money	243Out of the Money	130Out of the Money	Filter Table By Strike Price of$395.00	ADBEIn the Money	$31.10In the Money	$33.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.14Out of the Money	$0.23Out of the Money	$0.18Out of the Money	$-0.04Out of the Money	109Out of the Money	16Out of the Money	Filter Table By Strike Price of$397.50	ADBEIn the Money	$33.50In the Money	$35.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.06Out of the Money	210Out of the Money	261Out of the Money	Filter Table By Strike Price of$400.00	ADBEIn the Money	$35.90In the Money	$38.15In the Money	$36.30In the Money	$-41.65In the Money	2In the Money	---In the Money
ADBEOut of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.07Out of the Money	$-0.05Out of the Money	15Out of the Money	119Out of the Money	Filter Table By Strike Price of$405.00	ADBEIn the Money	$40.65In the Money	$43.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.00Out of the Money	186Out of the Money	81Out of the Money	Filter Table By Strike Price of$410.00	ADBEIn the Money	$45.50In the Money	$48.25In 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	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	4Out of the Money	81Out of the Money	Filter Table By Strike Price of$415.00	ADBEIn the Money	$49.45In the Money	$54.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.02Out of the Money	11Out of the Money	137Out of the Money	Filter Table By Strike Price of$420.00	ADBEIn the Money	$55.55In the Money	$58.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$425.00	ADBEIn the Money	$60.00In the Money	$63.40In the Money	$76.75In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	$0.00Out of the Money	$1.50Out 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	$65.85In the Money	$68.45In 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	$1.20Out 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	$70.60In the Money	$73.15In 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	$0.71Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$440.00	ADBEIn the Money	$75.85In the Money	$78.45In 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	$0.14Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$445.00	ADBEIn the Money	$80.80In the Money	$83.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$450.00	ADBEIn the Money	$85.80In the Money	$87.90In 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	$0.09Out 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	$90.95In the Money	$93.25In 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	$0.10Out 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	$95.95In the Money	$98.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$4.80Out 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	$100.85In 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	$4.80Out 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	$105.35In the Money	$108.50In 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	$0.99Out 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	$116.00In the Money	$118.20In 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	$0.97Out 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	$125.95In the Money	$127.95In 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	$0.54Out 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	$135.05In the Money	$138.10In 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)