Stocks Options

LAST PRICE
444.7600
TODAY'S CHANGE (%)
Trending Down-1.1100 (-0.2490%)

Bid / Lots
444.0000/ 1
Ask / Lots
444.7500/ 2
Open / Previous Close
447.7200 / 445.8700
Day Range
Low 433.9700
High 448.2300
52 Week Range
Low 410.7010
High 638.2500
Volume
7,487,507
above 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 31.719

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 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	$0.01Out of the Money	$0.74Out of the Money	$0.00Out of the Money	24Out of the Money	---Out of the Money
ADBEIn the Money	$166.85In the Money	$171.55In the Money	$175.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$320.00	ADBEOut of the Money	---Out of the Money	$0.95Out of the Money	$0.07Out 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$330.00	ADBEOut of the Money	---Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	30Out of the Money	---Out of the Money
ADBEIn the Money	$90.35In the Money	$99.10In the Money	$86.21In the Money	$-47.19In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$350.00	ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	97Out 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$360.00	ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	28Out of the Money	---Out of the Money
ADBEIn the Money	$70.35In the Money	$79.15In the Money	$65.00In the Money	$-48.42In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$370.00	ADBEOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	21Out 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	$0.01Out 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$390.00	ADBEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money
ADBEIn the Money	$40.35In the Money	$49.15In the Money	$40.40In the Money	$-17.60In the Money	12In the Money	---In the Money	Filter Table By Strike Price of$400.00	ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	148Out 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$405.00	ADBEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	9Out 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	$0.02Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	55Out 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	$0.07Out of the Money	$0.02Out of the Money	$-0.14Out of the Money	9Out 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	$3.80Out of the Money	$0.02Out of the Money	$0.00Out 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	$4.30Out of the Money	$0.12Out of the Money	$-0.07Out 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$427.50	ADBEOut of the Money	---Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$-0.39Out of the Money	124Out of the Money	---Out of the Money
ADBEIn the Money	$7.85In the Money	$16.40In the Money	$4.30In the Money	$0.00In the Money	62In the Money	---In the Money	Filter Table By Strike Price of$432.50	ADBEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.06Out of the Money	$-0.58Out of the Money	635Out of the Money	---Out of the Money
ADBEIn the Money	$4.55In the Money	$11.40In the Money	$6.35In the Money	$-14.47In the Money	1,422In the Money	---In the Money	Filter Table By Strike Price of$437.50	ADBEOut of the Money	---Out of the Money	$0.89Out of the Money	$0.01Out of the Money	$-1.29Out of the Money	560Out of the Money	---Out of the Money
ADBEUnderlying issue's last price	$1.36Underlying issue's last price	$6.20Underlying issue's last price	$2.50Underlying issue's last price	$-4.28Underlying issue's last price	1,151Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$442.50Underlying issue's last price	ADBEUnderlying issue's last price	$0.01Underlying issue's last price	$1.68Underlying issue's last price	$0.22Underlying issue's last price	$-2.51Underlying issue's last price	439Underlying issue's last price	---Underlying issue's last price
ADBENear the Money	---Near the Money	$2.43Near the Money	$0.01Near the Money	$-3.45Near the Money	209Near the Money	---Near the Money	Filter Table By Strike Price of$447.50	ADBEIn the Money	$0.02In the Money	$7.20In the Money	$4.02In the Money	$-0.38In the Money	217In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-1.73Out of the Money	74Out of the Money	---Out of the Money	Filter Table By Strike Price of$452.50	ADBEIn the Money	$3.60In the Money	$12.15In the Money	$12.30In the Money	$4.30In the Money	102In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.93Out of the Money	177Out of the Money	---Out of the Money	Filter Table By Strike Price of$457.50	ADBEIn the Money	$8.85In the Money	$17.15In the Money	$14.02In the Money	$1.52In the Money	54In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$1.81Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	43Out 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	$4.30Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	4Out 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	$0.01Out of the Money	$0.01Out of the Money	$-1.21Out of the Money	1Out 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	$0.01Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.01Out of the Money	2Out 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	$0.05Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	1Out 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	$0.01Out of the Money	$0.24Out of the Money	$0.12Out of the Money	$0.00Out of the Money	1Out 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	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$547.50	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$552.50	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	$0.42Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$560.00	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	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$565.00	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	$4.30Out of the Money	$1.25Out of the Money	$1.21Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$570.00	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$575.00	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	$4.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$580.00	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	$1.08Out of the Money	$0.12Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$585.00	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$590.00	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$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	$0.30Out of the Money	$0.30Out 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	---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	$2.46Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$605.00	ADBEIn the Money	$110.30In the Money	$114.90In the Money	$111.13In the Money	$0.00In the Money	5In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$3.90Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$610.00	ADBEIn the Money	$115.20In the Money	$120.00In the Money	$116.15In the Money	$0.00In the Money	5In 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$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	---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$620.00	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$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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	21Out 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	$188.05In the Money	$192.10In the Money	$190.05In the Money	$0.00In the Money	1In 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	$193.15In the Money	$197.05In the Money	$195.07In 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	2Out 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$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	$3.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	13Out 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out 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

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 31, 2024)

Put Options (expires Friday May 31, 2024)