Stocks Options

LAST PRICE
486.1800
TODAY'S CHANGE (%)
Trending Up9.6100 (2.0165%)

Bid / Lots
486.2000/ 1
Ask / Lots
488.2000/ 1
Open / Previous Close
482.2700 / 476.5700
Day Range
Low 477.5650
High 487.4900
52 Week Range
Low 331.8900
High 638.2500
Volume
2,833,186
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 33.617

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

Call Options (expires Friday May 03, 2024)
Put Options (expires Friday May 03, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	ADBEOut of the Money	---Out of the Money	$1.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	ADBEOut of the Money	---Out of the Money	$2.36Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	1Out of the Money	---Out of the Money
ADBEIn the Money	$152.55In the Money	$160.30In the Money	$154.67In the Money	$6.33In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$330.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	ADBEOut of the Money	---Out of the Money	$0.95Out of the Money	$0.06Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ADBEIn the Money	$132.25In the Money	$140.30In the Money	$136.40In the Money	$20.16In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$350.00	ADBEOut of the Money	---Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ADBEIn the Money	$114.50In the Money	$121.90In the Money	$118.09In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$360.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$96.80In the Money	$104.00In the Money	$92.33In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$370.00	ADBEOut of the Money	---Out of the Money	$0.97Out of the Money	$0.26Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$380.00	ADBEOut of the Money	---Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$390.00	ADBEOut of the Money	---Out of the Money	$0.95Out of the Money	$0.24Out of the Money	$0.20Out of the Money	1Out of the Money	---Out of the Money
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$392.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$395.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$397.50	ADBEOut of the Money	---Out of the Money	$0.42Out of the Money	$0.03Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
ADBEIn the Money	$63.80In the Money	$70.90In the Money	$67.50In the Money	$0.00In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$400.00	ADBEOut of the Money	---Out of the Money	$0.52Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	1Out of the Money	---Out of the Money
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$402.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$407.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$410.00	ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$412.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$417.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$66.80In the Money	$74.75In the Money	$70.27In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$420.00	ADBEOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	---Out of the Money
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$422.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$57.50In the Money	$65.30In the Money	$59.67In the Money	$2.35In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$425.00	ADBEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	24Out of the Money	---Out of the Money
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$427.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$52.50In the Money	$60.30In the Money	$55.01In the Money	$17.81In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$430.00	ADBEOut of the Money	---Out of the Money	$0.33Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	75Out of the Money	---Out of the Money
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$432.50	ADBEOut of the Money	$0.01Out of the Money	$0.96Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$435.00	ADBEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	39Out of the Money	---Out of the Money
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$437.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$52.70In the Money	$58.20In the Money	$56.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$440.00	ADBEOut of the Money	---Out of the Money	$0.28Out of the Money	$0.02Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$442.50	ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.20Out of the Money	76Out of the Money	---Out of the Money
ADBEIn the Money	$64.25In the Money	$72.00In the Money	$63.05In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$445.00	ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	204Out of the Money	---Out of the Money
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$447.50	ADBEOut of the Money	$0.13Out of the Money	$1.14Out of the Money	$0.25Out of the Money	$0.00Out of the Money	53Out of the Money	---Out of the Money
ADBEIn the Money	$15.75In the Money	$21.50In the Money	$14.90In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$452.50	ADBEOut of the Money	$0.43Out of the Money	$0.87Out of the Money	$0.27Out of the Money	$0.00Out of the Money	51Out of the Money	---Out of the Money
ADBEIn the Money	$11.40In the Money	$15.40In the Money	$10.80In the Money	$0.00In the Money	19In the Money	---In the Money	Filter Table By Strike Price of$457.50	ADBEOut of the Money	---Out of the Money	$2.52Out of the Money	$0.02Out of the Money	$-0.18Out of the Money	19Out of the Money	---Out of the Money
ADBEIn the Money	$7.80In the Money	$10.00In the Money	$15.55In the Money	$0.00In the Money	30In the Money	---In the Money	Filter Table By Strike Price of$462.50	ADBEOut of the Money	---Out of the Money	$2.52Out of the Money	$0.09Out of the Money	$-0.33Out of the Money	140Out of the Money	---Out of the Money
ADBEUnderlying issue's last price	$15.05Underlying issue's last price	$22.05Underlying issue's last price	$19.00Underlying issue's last price	$11.45Underlying issue's last price	6Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$467.50Underlying issue's last price	ADBEUnderlying issue's last price	---Underlying issue's last price	$0.10Underlying issue's last price	$0.03Underlying issue's last price	$-1.00Underlying issue's last price	29Underlying issue's last price	---Underlying issue's last price
ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$497.50	ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$502.50	ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$507.50	ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$512.50	ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$517.50	ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$3.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	51Out of the Money	---Out of the Money	Filter Table By Strike Price of$522.50	ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$527.50	ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$532.50	ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$537.50	ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$542.50	ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.30Out of the Money	$0.27Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$595.00	ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.76Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$600.00	ADBEIn the Money	$90.35In the Money	$96.00In the Money	$91.50In the Money	$0.00In the Money	1In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$605.00	ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$610.00	ADBEIn the Money	$140.70In the Money	$146.90In the Money	$145.17In the Money	$0.00In the Money	4In the Money	---In the Money
ADBEOut of the Money	$0.08Out of the Money	$0.41Out of the Money	$0.20Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$615.00	ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.13Out of the Money	$0.67Out of the Money	$0.85Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$620.00	ADBEIn the Money	$149.60In the Money	$157.15In the Money	$155.62In the Money	$0.00In the Money	2In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$625.00	ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$630.00	ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$1.31Out of the Money	$0.03Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$635.00	ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$640.00	ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$645.00	ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$650.00	ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$655.00	ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$660.00	ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$665.00	ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$670.00	ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$675.00	ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$680.00	ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$685.00	ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$690.00	ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$700.00	ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$710.00	ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$720.00	ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$730.00	ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$740.00	ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$750.00	ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$760.00	ADBEIn the Money	$278.25In the Money	$286.00In the Money	$281.08In the Money	$0.00In the Money	2In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$4.30Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$770.00	ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In 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 May 03, 2024)

Put Options (expires Friday May 03, 2024)