Stocks Options

LAST PRICE
465.4300
TODAY'S CHANGE (%)
Trending Up7.3000 (1.5934%)

Bid / Lots
464.9500/ 5
Ask / Lots
465.3000/ 1
Open / Previous Close
458.1300 / 458.1300
Day Range
Low 458.1300
High 468.9300
52 Week Range
Low 417.7425
High 638.2500
Volume
2,684,170
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 31.744

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

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADBEIn the Money	$151.60In the Money	$159.10In the Money	$133.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	ADBEOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	6Out of the Money	306Out of the Money
ADBEIn the Money	$141.60In the Money	$149.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	ADBEOut of the Money	$0.00Out of the Money	$0.76Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$139.10In the Money	$146.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$322.50	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
ADBEIn the Money	$136.60In the Money	$144.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$325.00	ADBEOut of the Money	$0.00Out of the Money	$0.77Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$134.10In the Money	$141.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$327.50	ADBEOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$131.75In the Money	$139.10In the Money	$139.00In the Money	$139.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$330.00	ADBEOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
ADBEIn the Money	$129.10In the Money	$136.70In 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	$0.00Out of the Money	$0.77Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$126.60In the Money	$134.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$335.00	ADBEOut of the Money	$0.00Out of the Money	$0.77Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$124.15In the Money	$131.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$337.50	ADBEOut of the Money	$0.00Out of the Money	$0.78Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$121.65In the Money	$129.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	ADBEOut of the Money	$0.03Out of the Money	$0.78Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	2Out of the Money	38Out of the Money
ADBEIn the Money	$119.15In the Money	$126.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$342.50	ADBEOut of the Money	$0.00Out of the Money	$0.72Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$116.70In the Money	$124.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$345.00	ADBEOut of the Money	$0.00Out of the Money	$0.79Out of the Money	$0.14Out of the Money	$-0.01Out of the Money	8Out of the Money	1Out of the Money
ADBEIn the Money	$114.15In the Money	$121.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$347.50	ADBEOut of the Money	$0.00Out of the Money	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$111.70In the Money	$119.25In the Money	$119.18In the Money	$8.22In the Money	3In the Money	1In the Money	Filter Table By Strike Price of$350.00	ADBEOut of the Money	$0.08Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	63Out of the Money	156Out of the Money
ADBEIn the Money	$109.20In the Money	$116.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$352.50	ADBEOut of the Money	$0.00Out of the Money	$0.81Out of the Money	$0.10Out of the Money	$0.00Out of the Money	12Out of the Money	2Out of the Money
ADBEIn the Money	$106.70In the Money	$114.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$355.00	ADBEOut of the Money	$0.00Out of the Money	$0.82Out of the Money	$0.04Out of the Money	$0.04Out of the Money	8Out of the Money	---Out of the Money
ADBEIn the Money	$104.20In 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$357.50	ADBEOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$0.05Out of the Money	251Out of the Money	1Out of the Money
ADBEIn the Money	$101.80In the Money	$109.30In the Money	$106.00In the Money	$-5.54In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$360.00	ADBEOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.15Out of the Money	$-0.08Out of the Money	7Out of the Money	139Out of the Money
ADBEIn the Money	$100.20In 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$362.50	ADBEOut of the Money	$0.06Out of the Money	$0.87Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$96.75In the Money	$104.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$365.00	ADBEOut of the Money	$0.00Out of the Money	$0.78Out of the Money	$0.15Out of the Money	$-0.45Out of the Money	34Out of the Money	1Out of the Money
ADBEIn the Money	$94.35In the Money	$101.75In the Money	$87.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$367.50	ADBEOut of the Money	$0.08Out of the Money	$0.56Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$92.50In the Money	$99.30In the Money	$99.28In the Money	$99.28In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$370.00	ADBEOut of the Money	$0.09Out of the Money	$0.49Out of the Money	$0.18Out of the Money	$-0.14Out of the Money	9Out of the Money	128Out of the Money
ADBEIn the Money	$89.35In the Money	$97.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$372.50	ADBEOut of the Money	$0.10Out of the Money	$0.61Out of the Money	$0.23Out of the Money	$-0.47Out of the Money	2Out of the Money	4Out of the Money
ADBEIn the Money	$88.40In the Money	$94.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$375.00	ADBEOut of the Money	$0.11Out of the Money	$0.42Out of the Money	$0.42Out of the Money	$-0.18Out of the Money	1Out of the Money	51Out of the Money
ADBEIn the Money	$84.40In the Money	$91.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$377.50	ADBEOut of the Money	$0.12Out of the Money	$0.54Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$81.95In the Money	$89.45In the Money	$61.15In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$380.00	ADBEOut of the Money	$0.14Out of the Money	$0.60Out of the Money	$0.37Out of the Money	$-0.15Out of the Money	44Out of the Money	244Out of the Money
ADBEIn the Money	$79.45In the Money	$86.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$382.50	ADBEOut of the Money	$0.16Out of the Money	$0.75Out of the Money	$0.33Out of the Money	$-0.26Out of the Money	3Out of the Money	8Out of the Money
ADBEIn the Money	$77.00In the Money	$84.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$385.00	ADBEOut of the Money	$0.19Out of the Money	$0.73Out of the Money	$0.41Out of the Money	$-0.35Out of the Money	18Out of the Money	51Out of the Money
ADBEIn the Money	$74.60In the Money	$82.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$387.50	ADBEOut of the Money	$0.21Out of the Money	$0.86Out of the Money	$0.48Out of the Money	$-0.85Out of the Money	2Out of the Money	14Out of the Money
ADBEIn the Money	$72.95In the Money	$79.70In the Money	$57.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$390.00	ADBEOut of the Money	$0.40Out of the Money	$0.84Out of the Money	$0.51Out of the Money	$-0.51Out of the Money	204Out of the Money	231Out of the Money
ADBEIn the Money	$69.70In the Money	$77.30In the Money	$66.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$392.50	ADBEOut of the Money	$0.13Out of the Money	$0.88Out of the Money	$1.00Out of the Money	$0.01Out of the Money	2Out of the Money	5Out of the Money
ADBEIn the Money	$67.30In the Money	$74.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$395.00	ADBEOut of the Money	$0.49Out of the Money	$1.00Out of the Money	$0.72Out of the Money	$-0.51Out of the Money	8Out of the Money	62Out of the Money
ADBEIn the Money	$64.90In the Money	$72.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$397.50	ADBEOut of the Money	$0.57Out of the Money	$1.01Out of the Money	$0.80Out of the Money	$-0.78Out of the Money	6Out of the Money	8Out of the Money
ADBEIn the Money	$65.00In the Money	$70.10In the Money	$67.28In the Money	$21.39In the Money	2In the Money	4In the Money	Filter Table By Strike Price of$400.00	ADBEOut of the Money	$0.80Out of the Money	$0.99Out of the Money	$0.92Out of the Money	$-0.77Out of the Money	171Out of the Money	799Out of the Money
ADBEIn the Money	$60.20In the Money	$66.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$402.50	ADBEOut of the Money	$0.96Out of the Money	$1.17Out of the Money	$1.15Out of the Money	$-1.36Out of the Money	11Out of the Money	7Out of the Money
ADBEIn the Money	$58.90In the Money	$65.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$405.00	ADBEOut of the Money	$1.08Out of the Money	$1.29Out of the Money	$1.08Out of the Money	$-1.04Out of the Money	44Out of the Money	137Out of the Money
ADBEIn the Money	$55.50In the Money	$61.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$407.50	ADBEOut of the Money	$1.25Out of the Money	$1.51Out of the Money	$1.27Out of the Money	$-0.95Out of the Money	4Out of the Money	42Out of the Money
ADBEIn the Money	$53.25In the Money	$60.60In the Money	$44.19In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$410.00	ADBEOut of the Money	$1.42Out of the Money	$1.89Out of the Money	$1.92Out of the Money	$-0.79Out of the Money	57Out of the Money	466Out of the Money
ADBEIn the Money	$51.75In the Money	$58.45In the Money	$54.06In the Money	$54.06In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$412.50	ADBEOut of the Money	$1.00Out of the Money	$2.15Out of the Money	$1.75Out of the Money	$-1.00Out of the Money	44Out of the Money	31Out of the Money
ADBEIn the Money	$49.70In the Money	$55.80In the Money	$38.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$415.00	ADBEOut of the Money	$2.01Out of the Money	$2.35Out of the Money	$2.11Out of the Money	$-1.27Out of the Money	60Out of the Money	292Out of the Money
ADBEIn the Money	$48.40In the Money	$52.00In the Money	$49.37In the Money	$49.37In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$417.50	ADBEOut of the Money	$2.27Out of the Money	$2.62Out of the Money	$2.14Out of the Money	$-1.37Out of the Money	33Out of the Money	29Out of the Money
ADBEIn the Money	$46.60In the Money	$49.85In the Money	$50.39In the Money	$0.39In the Money	1In the Money	8In the Money	Filter Table By Strike Price of$420.00	ADBEOut of the Money	$2.62Out of the Money	$2.86Out of the Money	$2.75Out of the Money	$-1.65Out of the Money	278Out of the Money	471Out of the Money
ADBEIn the Money	$44.65In the Money	$47.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$422.50	ADBEOut of the Money	$2.93Out of the Money	$3.45Out of the Money	$2.91Out of the Money	$-1.74Out of the Money	21Out of the Money	17Out of the Money
ADBEIn the Money	$43.30In the Money	$48.25In the Money	$45.58In the Money	$4.46In the Money	1In the Money	27In the Money	Filter Table By Strike Price of$425.00	ADBEOut of the Money	$2.78Out of the Money	$3.65Out of the Money	$3.75Out of the Money	$-1.42Out of the Money	121Out of the Money	240Out of the Money
ADBEIn the Money	$41.65In the Money	$44.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$427.50	ADBEOut of the Money	$3.80Out of the Money	$5.00Out of the Money	$4.44Out of the Money	$-1.31Out of the Money	44Out of the Money	32Out of the Money
ADBEIn the Money	$39.70In the Money	$41.75In the Money	$42.70In the Money	$6.56In the Money	7In the Money	26In the Money	Filter Table By Strike Price of$430.00	ADBEOut of the Money	$4.30Out of the Money	$4.70Out of the Money	$4.47Out of the Money	$-1.90Out of the Money	178Out of the Money	497Out of the Money
ADBEIn the Money	$37.15In the Money	$39.55In the Money	$34.30In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$432.50	ADBEOut of the Money	$4.85Out of the Money	$5.85Out of the Money	$5.05Out of the Money	$-1.02Out of the Money	55Out of the Money	26Out of the Money
ADBEIn the Money	$35.75In the Money	$37.80In the Money	$38.75In the Money	$0.01In the Money	22In the Money	121In the Money	Filter Table By Strike Price of$435.00	ADBEOut of the Money	$5.45Out of the Money	$6.55Out of the Money	$5.60Out of the Money	$-2.21Out of the Money	114Out of the Money	287Out of the Money
ADBEIn the Money	$33.45In the Money	$36.15In the Money	$37.07In the Money	$37.07In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$437.50	ADBEOut of the Money	$6.10Out of the Money	$7.45Out of the Money	$6.40Out of the Money	$-1.90Out of the Money	30Out of the Money	18Out of the Money
ADBEIn the Money	$31.95In the Money	$34.35In the Money	$33.60In the Money	$3.49In the Money	10In the Money	96In the Money	Filter Table By Strike Price of$440.00	ADBEOut of the Money	$6.80Out of the Money	$7.25Out of the Money	$7.04Out of the Money	$-2.81Out of the Money	101Out of the Money	511Out of the Money
ADBEIn the Money	$30.15In the Money	$33.25In the Money	$30.95In the Money	$-0.70In the Money	4In the Money	11In the Money	Filter Table By Strike Price of$442.50	ADBEOut of the Money	$7.55Out of the Money	$8.70Out of the Money	$7.57Out of the Money	$-2.68Out of the Money	14Out of the Money	39Out of the Money
ADBEIn the Money	$28.50In the Money	$30.45In the Money	$29.05In the Money	$-0.86In the Money	26In the Money	128In the Money	Filter Table By Strike Price of$445.00	ADBEOut of the Money	$8.30Out of the Money	$9.45Out of the Money	$8.52Out of the Money	$-3.28Out of the Money	68Out of the Money	307Out of the Money
ADBEIn the Money	$27.10In the Money	$28.95In the Money	$27.70In the Money	$0.35In the Money	9In the Money	20In the Money	Filter Table By Strike Price of$447.50	ADBEOut of the Money	$9.15Out of the Money	$10.00Out of the Money	$9.60Out of the Money	$-1.40Out of the Money	51Out of the Money	16Out of the Money
ADBEIn the Money	$25.65In the Money	$26.90In the Money	$26.35In the Money	$3.70In the Money	50In the Money	294In the Money	Filter Table By Strike Price of$450.00	ADBEOut of the Money	$9.55Out of the Money	$11.00Out of the Money	$10.31Out of the Money	$-3.59Out of the Money	156Out of the Money	531Out of the Money
ADBEIn the Money	$23.95In the Money	$25.40In the Money	$25.09In the Money	$3.64In the Money	24In the Money	34In the Money	Filter Table By Strike Price of$452.50	ADBEOut of the Money	$9.90Out of the Money	$12.60Out of the Money	$11.00Out of the Money	$-5.71Out of the Money	90Out of the Money	121Out of the Money
ADBEIn the Money	$23.00In the Money	$25.25In the Money	$22.80In the Money	$2.15In the Money	13In the Money	189In the Money	Filter Table By Strike Price of$455.00	ADBEOut of the Money	$11.95Out of the Money	$13.15Out of the Money	$12.25Out of the Money	$-3.97Out of the Money	89Out of the Money	290Out of the Money
ADBEIn the Money	$21.60In the Money	$22.40In the Money	$22.80In the Money	$3.95In the Money	61In the Money	66In the Money	Filter Table By Strike Price of$457.50	ADBEOut of the Money	$13.05Out of the Money	$13.75Out of the Money	$13.20Out of the Money	$-4.35Out of the Money	22Out of the Money	107Out of the Money
ADBEIn the Money	$20.30In the Money	$22.50In the Money	$20.50In the Money	$3.10In the Money	189In the Money	326In the Money	Filter Table By Strike Price of$460.00	ADBEOut of the Money	$14.20Out of the Money	$14.95Out of the Money	$14.55Out of the Money	$-4.20Out of the Money	184Out of the Money	472Out of the Money
ADBEIn the Money	$18.95In the Money	$19.85In the Money	$18.60In the Money	$2.35In the Money	144In the Money	172In the Money	Filter Table By Strike Price of$462.50	ADBENear the Money	$15.45Near the Money	$16.10Near the Money	$15.71Near the Money	$-3.48Near the Money	65Near the Money	42Near the Money
ADBEUnderlying issue's last price	$17.80Underlying issue's last price	$18.20Underlying issue's last price	$18.10Underlying issue's last price	$2.80Underlying issue's last price	715Underlying issue's last price	119Underlying issue's last price	Filter Table By Strike Price of$465.00Underlying issue's last price	ADBEUnderlying issue's last price	$16.75Underlying issue's last price	$17.35Underlying issue's last price	$17.08Underlying issue's last price	$-4.66Underlying issue's last price	393Underlying issue's last price	1,713Underlying issue's last price
ADBENear the Money	$16.60Near the Money	$17.10Near the Money	$16.82Near the Money	$2.51Near the Money	141Near the Money	85Near the Money	Filter Table By Strike Price of$467.50	ADBEIn the Money	$18.20In the Money	$18.75In the Money	$18.20In the Money	$-4.34In the Money	53In the Money	32In the Money
ADBEOut of the Money	$15.40Out of the Money	$16.10Out of the Money	$15.70Out of the Money	$2.50Out of the Money	238Out of the Money	332Out of the Money	Filter Table By Strike Price of$470.00	ADBEIn the Money	$19.65In the Money	$20.30In the Money	$19.45In the Money	$-4.25In the Money	67In the Money	193In the Money
ADBEOut of the Money	$14.30Out of the Money	$15.05Out of the Money	$14.40Out of the Money	$2.15Out of the Money	53Out of the Money	53Out of the Money	Filter Table By Strike Price of$472.50	ADBEIn the Money	$20.45In the Money	$21.50In the Money	$21.06In the Money	$-20.14In the Money	5In the Money	10In the Money
ADBEOut of the Money	$13.25Out of the Money	$14.10Out of the Money	$13.18Out of the Money	$1.84Out of the Money	106Out of the Money	199Out of the Money	Filter Table By Strike Price of$475.00	ADBEIn the Money	$22.10In the Money	$23.30In the Money	$22.87In the Money	$-4.08In the Money	14In the Money	95In the Money
ADBEOut of the Money	$12.25Out of the Money	$13.05Out of the Money	$12.46Out of the Money	$1.66Out of the Money	29Out of the Money	87Out of the Money	Filter Table By Strike Price of$477.50	ADBEIn the Money	$23.15In the Money	$24.70In the Money	$44.65In the Money	$0.00In the Money	---In the Money	19In the Money
ADBEOut of the Money	$11.35Out of the Money	$12.00Out of the Money	$11.40Out of the Money	$1.55Out of the Money	185Out of the Money	463Out of the Money	Filter Table By Strike Price of$480.00	ADBEIn the Money	$24.95In the Money	$26.50In the Money	$25.63In the Money	$-0.37In the Money	105In the Money	263In the Money
ADBEOut of the Money	$10.50Out of the Money	$11.90Out of the Money	$10.63Out of the Money	$1.63Out of the Money	36Out of the Money	83Out of the Money	Filter Table By Strike Price of$482.50	ADBEIn the Money	$26.35In the Money	$27.95In the Money	$26.90In the Money	$-12.10In the Money	11In the Money	12In the Money
ADBEOut of the Money	$9.65Out of the Money	$10.10Out of the Money	$9.98Out of the Money	$1.63Out of the Money	326Out of the Money	431Out of the Money	Filter Table By Strike Price of$485.00	ADBEIn the Money	$28.15In the Money	$29.55In the Money	$28.41In the Money	$-15.52In the Money	3In the Money	168In the Money
ADBEOut of the Money	$8.90Out of the Money	$9.40Out of the Money	$8.85Out of the Money	$1.15Out of the Money	98Out of the Money	49Out of the Money	Filter Table By Strike Price of$487.50	ADBEIn the Money	$29.60In the Money	$31.90In the Money	$31.49In the Money	$0.00In the Money	---In the Money	19In the Money
ADBEOut of the Money	$7.75Out of the Money	$9.10Out of the Money	$8.60Out of the Money	$1.40Out of the Money	963Out of the Money	358Out of the Money	Filter Table By Strike Price of$490.00	ADBEIn the Money	$30.90In the Money	$33.10In the Money	$32.42In the Money	$-0.79In the Money	36In the Money	109In the Money
ADBEOut of the Money	$7.45Out of the Money	$8.00Out of the Money	$7.38Out of the Money	$-0.94Out of the Money	26Out of the Money	80Out of the Money	Filter Table By Strike Price of$492.50	ADBEIn the Money	$31.50In the Money	$36.05In the Money	$30.45In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	$6.85Out of the Money	$7.25Out of the Money	$7.00Out of the Money	$1.00Out of the Money	53Out of the Money	150Out of the Money	Filter Table By Strike Price of$495.00	ADBEIn the Money	$34.95In the Money	$37.45In the Money	$36.15In the Money	$-15.78In the Money	13In the Money	38In the Money
ADBEOut of the Money	$6.20Out of the Money	$6.60Out of the Money	$6.50Out of the Money	$-0.60Out of the Money	65Out of the Money	46Out of the Money	Filter Table By Strike Price of$497.50	ADBEIn the Money	$36.70In the Money	$39.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$5.50Out of the Money	$6.10Out of the Money	$5.91Out of the Money	$0.96Out of the Money	340Out of the Money	650Out of the Money	Filter Table By Strike Price of$500.00	ADBEIn the Money	$38.95In the Money	$42.15In the Money	$41.00In the Money	$-7.75In the Money	76In the Money	147In the Money
ADBEOut of the Money	$5.10Out of the Money	$5.50Out of the Money	$5.25Out of the Money	$0.50Out of the Money	34Out of the Money	83Out of the Money	Filter Table By Strike Price of$502.50	ADBEIn the Money	$40.90In the Money	$43.00In the Money	$42.65In the Money	$-9.08In the Money	1In the Money	3In the Money
ADBEOut of the Money	$4.65Out of the Money	$5.85Out of the Money	$4.80Out of the Money	$0.61Out of the Money	35Out of the Money	203Out of the Money	Filter Table By Strike Price of$505.00	ADBEIn the Money	$42.75In the Money	$45.45In the Money	$44.37In the Money	$-6.55In the Money	33In the Money	81In the Money
ADBEOut of the Money	$4.20Out of the Money	$4.55Out of the Money	$4.52Out of the Money	$-0.68Out of the Money	46Out of the Money	4Out of the Money	Filter Table By Strike Price of$507.50	ADBEIn the Money	$44.65In the Money	$47.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$2.85Out of the Money	$4.50Out of the Money	$4.00Out of the Money	$-0.06Out of the Money	115Out of the Money	200Out of the Money	Filter Table By Strike Price of$510.00	ADBEIn the Money	$46.80In the Money	$50.05In the Money	$65.72In the Money	$0.00In the Money	---In the Money	4In the Money
ADBEOut of the Money	$3.45Out of the Money	$3.75Out of the Money	$3.55Out of the Money	$-0.20Out of the Money	37Out of the Money	28Out of the Money	Filter Table By Strike Price of$512.50	ADBEIn the Money	$48.90In the Money	$51.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$3.15Out of the Money	$3.40Out of the Money	$3.28Out of the Money	$0.28Out of the Money	59Out of the Money	202Out of the Money	Filter Table By Strike Price of$515.00	ADBEIn the Money	$49.95In the Money	$54.30In the Money	$62.27In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$2.77Out of the Money	$3.05Out of the Money	$2.90Out of the Money	$0.02Out of the Money	33Out of the Money	22Out of the Money	Filter Table By Strike Price of$517.50	ADBEIn the Money	$51.95In the Money	$56.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$2.23Out of the Money	$2.76Out of the Money	$2.68Out of the Money	$0.18Out of the Money	116Out of the Money	250Out of the Money	Filter Table By Strike Price of$520.00	ADBEIn the Money	$55.30In the Money	$58.75In the Money	$65.70In the Money	$0.00In the Money	---In the Money	19In the Money
ADBEOut of the Money	$2.21Out of the Money	$2.49Out of the Money	$2.44Out of the Money	$0.24Out of the Money	7Out of the Money	15Out of the Money	Filter Table By Strike Price of$522.50	ADBEIn the Money	$57.50In the Money	$60.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$1.90Out of the Money	$2.58Out of the Money	$2.06Out of the Money	$-0.20Out of the Money	31Out of the Money	150Out of the Money	Filter Table By Strike Price of$525.00	ADBEIn the Money	$59.90In the Money	$64.05In the Money	$86.24In the Money	$0.00In the Money	---In the Money	3In the Money
ADBEOut of the Money	$1.65Out of the Money	$2.34Out of the Money	$1.91Out of the Money	$-0.69Out of the Money	15Out of the Money	5Out of the Money	Filter Table By Strike Price of$527.50	ADBEIn the Money	$61.10In the Money	$67.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$1.51Out of the Money	$2.15Out of the Money	$1.60Out of the Money	$-0.08Out of the Money	32Out of the Money	155Out of the Money	Filter Table By Strike Price of$530.00	ADBEIn the Money	$62.20In the Money	$69.95In the Money	$73.35In the Money	$0.00In the Money	---In the Money	30In the Money
ADBEOut of the Money	$1.36Out of the Money	$1.97Out of the Money	$1.57Out of the Money	$0.31Out of the Money	6Out of the Money	1Out of the Money	Filter Table By Strike Price of$532.50	ADBEIn the Money	$65.60In the Money	$72.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$1.32Out of the Money	$1.70Out of the Money	$1.35Out of the Money	$-0.13Out of the Money	73Out of the Money	109Out of the Money	Filter Table By Strike Price of$535.00	ADBEIn the Money	$67.05In the Money	$74.30In the Money	$89.39In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	$1.15Out of the Money	$1.37Out of the Money	$1.25Out of the Money	$-0.35Out of the Money	19Out of the Money	1Out of the Money	Filter Table By Strike Price of$537.50	ADBEIn the Money	$69.50In the Money	$75.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$1.07Out of the Money	$1.24Out of the Money	$1.00Out of the Money	$-0.10Out of the Money	193Out of the Money	228Out of the Money	Filter Table By Strike Price of$540.00	ADBEIn the Money	$71.95In the Money	$78.80In the Money	$103.15In the Money	$0.00In the Money	---In the Money	21In the Money
ADBEOut of the Money	$0.96Out of the Money	$1.13Out of the Money	$1.01Out of the Money	$-0.54Out of the Money	48Out of the Money	1Out of the Money	Filter Table By Strike Price of$542.50	ADBEIn the Money	$74.55In the Money	$81.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.85Out of the Money	$1.00Out of the Money	$0.76Out of the Money	$-0.32Out of the Money	109Out of the Money	98Out of the Money	Filter Table By Strike Price of$545.00	ADBEIn the Money	$76.60In the Money	$84.20In the Money	$58.68In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	$0.40Out of the Money	$1.19Out of the Money	$0.78Out of the Money	$-0.21Out of the Money	85Out of the Money	21Out of the Money	Filter Table By Strike Price of$547.50	ADBEIn the Money	$79.05In the Money	$85.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.60Out of the Money	$1.10Out of the Money	$0.69Out of the Money	$-0.19Out of the Money	119Out of the Money	181Out of the Money	Filter Table By Strike Price of$550.00	ADBEIn the Money	$81.30In the Money	$89.05In the Money	$75.01In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.32Out of the Money	$1.03Out of the Money	$0.68Out of the Money	$-0.14Out of the Money	31Out of the Money	6Out of the Money	Filter Table By Strike Price of$552.50	ADBEIn the Money	$83.90In the Money	$91.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.31Out of the Money	$0.68Out of the Money	$0.63Out of the Money	$-0.09Out of the Money	23Out of the Money	46Out of the Money	Filter Table By Strike Price of$555.00	ADBEIn the Money	$86.35In the Money	$93.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.26Out of the Money	$0.79Out of the Money	$0.46Out of the Money	$0.46Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$557.50	ADBEIn the Money	$88.85In the Money	$96.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.23Out of the Money	$0.70Out of the Money	$0.74Out of the Money	$0.19Out of the Money	25Out of the Money	61Out of the Money	Filter Table By Strike Price of$560.00	ADBEIn the Money	$91.55In the Money	$98.85In the Money	$78.81In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.20Out of the Money	$0.81Out of the Money	$0.54Out of the Money	$-0.03Out of the Money	15Out of the Money	1Out of the Money	Filter Table By Strike Price of$562.50	ADBEIn the Money	$94.00In the Money	$100.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.25Out of the Money	$0.75Out of the Money	$0.44Out of the Money	$-0.20Out of the Money	2Out of the Money	97Out of the Money	Filter Table By Strike Price of$565.00	ADBEIn the Money	$96.25In the Money	$103.80In the Money	$83.81In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.16Out 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	Filter Table By Strike Price of$567.50	ADBEIn the Money	$98.55In the Money	$106.30In 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	$0.46Out of the Money	$0.32Out of the Money	$-0.11Out of the Money	108Out of the Money	109Out of the Money	Filter Table By Strike Price of$570.00	ADBEIn the Money	$101.25In the Money	$107.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.13Out of the Money	$0.67Out 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$572.50	ADBEIn the Money	$103.75In the Money	$111.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.11Out of the Money	$0.40Out of the Money	$0.37Out of the Money	$0.09Out of the Money	150Out of the Money	19Out of the Money	Filter Table By Strike Price of$575.00	ADBEIn the Money	$106.25In the Money	$112.25In 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	$0.62Out of the Money	$0.24Out of the Money	$-0.03Out of the Money	2Out of the Money	3Out of the Money	Filter Table By Strike Price of$577.50	ADBEIn the Money	$108.75In the Money	$115.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.09Out of the Money	$0.60Out of the Money	$0.20Out of the Money	$-0.26Out of the Money	77Out of the Money	39Out of the Money	Filter Table By Strike Price of$580.00	ADBEIn the Money	$111.05In the Money	$118.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.15Out of the Money	$0.58Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money	Filter Table By Strike Price of$582.50	ADBEIn the Money	$113.75In the Money	$121.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.16Out of the Money	$0.56Out of the Money	$0.26Out of the Money	$-0.04Out of the Money	6Out of the Money	26Out of the Money	Filter Table By Strike Price of$585.00	ADBEIn the Money	$116.25In the Money	$123.80In 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	$0.55Out of the Money	$0.17Out of the Money	$-0.10Out of the Money	1Out of the Money	2Out of the Money	Filter Table By Strike Price of$587.50	ADBEIn the Money	$118.75In the Money	$126.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.06Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$-0.14Out of the Money	2Out of the Money	26Out of the Money	Filter Table By Strike Price of$590.00	ADBEIn the Money	$121.35In the Money	$128.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.05Out of the Money	$0.87Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$592.50	ADBEIn the Money	$123.55In the Money	$131.30In 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	$0.35Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$595.00	ADBEIn the Money	$126.20In the Money	$133.75In 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	$0.21Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	69Out of the Money	57Out of the Money	Filter Table By Strike Price of$600.00	ADBEIn the Money	$131.30In the Money	$138.80In 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	$0.08Out of the Money	$0.09Out of the Money	$-0.35Out of the Money	303Out of the Money	8Out of the Money	Filter Table By Strike Price of$605.00	ADBEIn the Money	$136.05In the Money	$143.75In 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	$0.55Out of the Money	$0.12Out of the Money	$-0.08Out of the Money	5Out of the Money	3Out of the Money	Filter Table By Strike Price of$610.00	ADBEIn the Money	$141.25In the Money	$148.80In 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	$0.35Out of the Money	$0.37Out of the Money	$-0.49Out of the Money	5Out of the Money	1Out of the Money	Filter Table By Strike Price of$615.00	ADBEIn the Money	$146.30In the Money	$153.80In 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	$0.15Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	31Out of the Money	12Out of the Money	Filter Table By Strike Price of$620.00	ADBEIn the Money	$151.25In the Money	$158.55In 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	$0.78Out 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$630.00	ADBEIn the Money	$161.25In the Money	$168.80In 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	$0.76Out 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$640.00	ADBEIn the Money	$171.20In the Money	$178.75In 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	$0.76Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$650.00	ADBEIn the Money	$181.25In the Money	$188.80In 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	$0.75Out 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$660.00	ADBEIn the Money	$191.30In the Money	$198.80In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$670.00	ADBEIn the Money	$201.20In the Money	$208.80In 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	$0.06Out of the Money	$0.06Out of the Money	$0.03Out of the Money	1Out of the Money	52Out of the Money	Filter Table By Strike Price of$680.00	ADBEIn the Money	$211.55In the Money	$218.75In 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	$0.05Out of the Money	$0.02Out of the Money	1Out of the Money	35Out of the Money	Filter Table By Strike Price of$690.00	ADBEIn the Money	$221.20In the Money	$227.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money	Filter Table By Strike Price of$700.00	ADBEIn the Money	$231.25In the Money	$238.80In 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 June 14, 2024)

Put Options (expires Friday June 14, 2024)