Stocks Options

LAST PRICE
458.1175
TODAY'S CHANGE (%)
Trending Down-1.7525 (-0.3811%)

Bid / Lots
458.0000/ 4
Ask / Lots
458.2300/ 1
Open / Previous Close
457.8700 / 459.8700
Day Range
Low 453.5000
High 462.3899
52 Week Range
Low 433.9700
High 638.2500
Volume
4,264,221
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 31.032

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	$148.00In the Money	$152.40In 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	$0.01Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	96Out of the Money	568Out of the Money
ADBEIn the Money	$134.50In the Money	$142.45In the Money	$137.54In the Money	$137.54In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$320.00	ADBEOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	3Out of the Money	3Out of the Money
ADBEIn the Money	$131.45In the Money	$139.95In 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	$0.01Out of the Money	$4.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ADBEIn the Money	$129.55In the Money	$137.45In 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	$0.01Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.05Out of the Money	42Out of the Money	---Out of the Money
ADBEIn the Money	$126.80In the Money	$134.95In 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	$0.01Out of the Money	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$124.55In the Money	$132.45In the Money	$128.00In the Money	$-11.00In the Money	3In the Money	1In the Money	Filter Table By Strike Price of$330.00	ADBEOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$0.08Out of the Money	65Out of the Money	19Out of the Money
ADBEIn the Money	$121.45In the Money	$129.95In 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	$0.01Out of the Money	$4.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$119.00In the Money	$127.50In 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	$0.01Out of the Money	$0.22Out of the Money	$0.05Out of the Money	$0.05Out of the Money	32Out of the Money	---Out of the Money
ADBEIn the Money	$117.10In the Money	$125.00In 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	$0.01Out of the Money	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$114.40In the Money	$122.50In 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	$0.10Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$0.08Out of the Money	197Out of the Money	40Out of the Money
ADBEIn the Money	$111.55In the Money	$120.05In 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	$0.01Out of the Money	$3.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$109.45In the Money	$117.55In 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	$0.08Out of the Money	$1.93Out of the Money	$1.94Out of the Money	$1.81Out of the Money	57Out of the Money	20Out of the Money
ADBEIn the Money	$106.95In the Money	$115.05In 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	$0.12Out of the Money	$0.21Out of the Money	$0.17Out of the Money	$0.17Out of the Money	25Out of the Money	---Out of the Money
ADBEIn the Money	$104.65In the Money	$111.75In the Money	$120.80In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$350.00	ADBEOut of the Money	$0.17Out of the Money	$0.23Out of the Money	$0.20Out of the Money	$-0.11Out of the Money	788Out of the Money	362Out of the Money
ADBEIn the Money	$102.20In the Money	$110.10In 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	$0.08Out of the Money	$0.60Out of the Money	$0.25Out of the Money	$0.15Out of the Money	23Out of the Money	14Out of the Money
ADBEIn the Money	$99.70In the Money	$107.65In 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	$0.08Out of the Money	$0.30Out of the Money	$0.27Out of the Money	$0.23Out of the Money	46Out of the Money	8Out of the Money
ADBEIn the Money	$97.25In the Money	$105.20In 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	$0.12Out of the Money	$0.35Out of the Money	$0.33Out of the Money	$0.18Out of the Money	3Out of the Money	251Out of the Money
ADBEIn the Money	$94.85In the Money	$102.70In the Money	$106.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$360.00	ADBEOut of the Money	$0.27Out of the Money	$0.38Out of the Money	$0.30Out of the Money	$0.15Out of the Money	289Out of the Money	143Out of the Money
ADBEIn the Money	$92.35In the Money	$100.25In 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	$0.20Out of the Money	$0.74Out of the Money	$0.37Out of the Money	$0.22Out of the Money	6Out of the Money	21Out of the Money
ADBEIn the Money	$89.90In the Money	$97.80In 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	$0.33Out of the Money	$0.42Out of the Money	$0.42Out of the Money	$0.31Out of the Money	789Out of the Money	697Out of the Money
ADBEIn the Money	$87.45In the Money	$95.35In the Money	$88.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$367.50	ADBEOut of the Money	$0.45Out of the Money	$0.46Out of the Money	$0.38Out of the Money	$0.12Out of the Money	20Out of the Money	20Out of the Money
ADBEIn the Money	$84.80In the Money	$92.90In the Money	$86.00In the Money	$-13.28In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$370.00	ADBEOut of the Money	$0.50Out of the Money	$0.51Out of the Money	$0.51Out of the Money	$0.17Out of the Money	2,174Out of the Money	863Out of the Money
ADBEIn the Money	$82.55In the Money	$90.50In 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	$0.55Out of the Money	$0.75Out of the Money	$0.63Out of the Money	$0.43Out of the Money	104Out of the Money	6Out of the Money
ADBEIn the Money	$80.15In the Money	$88.05In 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	$0.60Out of the Money	$0.70Out of the Money	$0.65Out of the Money	$0.34Out of the Money	511Out of the Money	143Out of the Money
ADBEIn the Money	$77.70In the Money	$85.65In 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	$0.62Out of the Money	$0.97Out of the Money	$0.80Out of the Money	$0.42Out of the Money	13Out of the Money	4Out of the Money
ADBEIn the Money	$75.30In the Money	$82.55In 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	$0.82Out of the Money	$0.85Out of the Money	$0.85Out of the Money	$0.43Out of the Money	2,088Out of the Money	384Out of the Money
ADBEIn the Money	$72.45In the Money	$80.85In 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	$0.82Out of the Money	$1.00Out of the Money	$0.97Out of the Money	$0.58Out of the Money	175Out of the Money	30Out of the Money
ADBEIn the Money	$70.10In the Money	$78.50In 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	$1.05Out of the Money	$1.10Out of the Money	$1.10Out of the Money	$0.50Out of the Money	705Out of the Money	231Out of the Money
ADBEIn the Money	$68.55In the Money	$75.20In 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	$1.19Out of the Money	$1.23Out of the Money	$1.24Out of the Money	$0.69Out of the Money	237Out of the Money	49Out of the Money
ADBEIn the Money	$65.85In the Money	$73.60In 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	$1.40Out of the Money	$1.48Out of the Money	$1.40Out of the Money	$0.70Out of the Money	4,076Out of the Money	457Out of the Money
ADBEIn the Money	$63.50In the Money	$71.45In 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	$1.51Out of the Money	$1.61Out of the Money	$1.55Out of the Money	$0.69Out of the Money	265Out of the Money	20Out of the Money
ADBEIn the Money	$61.20In the Money	$69.00In the Money	$61.13In the Money	$61.13In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$395.00	ADBEOut of the Money	$1.70Out of the Money	$1.80Out of the Money	$1.75Out of the Money	$0.82Out of the Money	1,808Out of the Money	135Out of the Money
ADBEIn the Money	$58.95In the Money	$66.85In 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	$1.93Out of the Money	$2.06Out of the Money	$1.95Out of the Money	$0.93Out of the Money	352Out of the Money	53Out of the Money
ADBEIn the Money	$59.05In the Money	$62.85In the Money	$61.00In the Money	$-0.18In the Money	49In the Money	21In the Money	Filter Table By Strike Price of$400.00	ADBEOut of the Money	$2.22Out of the Money	$2.25Out of the Money	$2.24Out of the Money	$0.99Out of the Money	4,694Out of the Money	1,692Out of the Money
ADBEIn the Money	$55.90In the Money	$61.95In 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	$2.43Out of the Money	$2.57Out of the Money	$2.50Out of the Money	$1.09Out of the Money	312Out of the Money	121Out of the Money
ADBEIn the Money	$54.85In the Money	$56.90In the Money	$52.37In the Money	$52.37In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$405.00	ADBEOut of the Money	$2.72Out of the Money	$2.87Out of the Money	$2.83Out of the Money	$1.19Out of the Money	524Out of the Money	273Out of the Money
ADBEIn the Money	$52.30In the Money	$54.85In 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	$3.00Out of the Money	$3.25Out of the Money	$3.13Out of the Money	$1.23Out of the Money	235Out of the Money	147Out of the Money
ADBEIn the Money	$51.20In the Money	$52.60In the Money	$51.16In the Money	$6.97In the Money	26In the Money	9In the Money	Filter Table By Strike Price of$410.00	ADBEOut of the Money	$3.45Out of the Money	$3.55Out of the Money	$3.50Out of the Money	$1.45Out of the Money	1,097Out of the Money	892Out of the Money
ADBEIn the Money	$48.55In the Money	$50.75In the Money	$53.00In the Money	$-1.06In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$412.50	ADBEOut of the Money	$3.80Out of the Money	$4.00Out of the Money	$3.85Out of the Money	$1.33Out of the Money	167Out of the Money	84Out of the Money
ADBEIn the Money	$47.10In the Money	$48.45In the Money	$47.72In the Money	$9.72In the Money	5In the Money	1In the Money	Filter Table By Strike Price of$415.00	ADBEOut of the Money	$4.25Out of the Money	$4.55Out of the Money	$4.41Out of the Money	$1.64Out of the Money	973Out of the Money	383Out of the Money
ADBEIn the Money	$44.50In the Money	$46.70In the Money	$49.37In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$417.50	ADBEOut of the Money	$4.70Out of the Money	$4.90Out of the Money	$4.85Out of the Money	$1.68Out of the Money	196Out of the Money	137Out of the Money
ADBEIn the Money	$42.10In the Money	$45.35In the Money	$46.03In the Money	$1.49In the Money	10In the Money	19In the Money	Filter Table By Strike Price of$420.00	ADBEOut of the Money	$5.20Out of the Money	$5.40Out of the Money	$5.30Out of the Money	$1.81Out of the Money	4,570Out of the Money	1,233Out of the Money
ADBEIn the Money	$39.95In the Money	$41.95In the Money	$41.80In the Money	$1.76In the Money	7In the Money	5In the Money	Filter Table By Strike Price of$422.50	ADBEOut of the Money	$5.75Out of the Money	$6.00Out of the Money	$5.78Out of the Money	$1.69Out of the Money	160Out of the Money	152Out of the Money
ADBEIn the Money	$38.20In the Money	$41.40In the Money	$39.92In the Money	$0.16In the Money	6In the Money	78In the Money	Filter Table By Strike Price of$425.00	ADBEOut of the Money	$6.35Out of the Money	$6.75Out of the Money	$6.45Out of the Money	$1.93Out of the Money	888Out of the Money	574Out of the Money
ADBEIn the Money	$36.90In the Money	$39.75In the Money	$34.73In the Money	$34.73In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$427.50	ADBEOut of the Money	$7.00Out of the Money	$7.20Out of the Money	$6.95Out of the Money	$1.75Out of the Money	134Out of the Money	209Out of the Money
ADBEIn the Money	$35.55In the Money	$37.60In the Money	$33.85In the Money	$-3.55In the Money	5In the Money	31In the Money	Filter Table By Strike Price of$430.00	ADBEOut of the Money	$7.80Out of the Money	$7.90Out of the Money	$7.77Out of the Money	$2.07Out of the Money	885Out of the Money	904Out of the Money
ADBEIn the Money	$32.95In the Money	$34.90In the Money	$34.88In the Money	$-3.28In the Money	9In the Money	7In the Money	Filter Table By Strike Price of$432.50	ADBEOut of the Money	$8.45Out of the Money	$8.80Out of the Money	$8.58Out of the Money	$2.35Out of the Money	120Out of the Money	161Out of the Money
ADBEIn the Money	$30.90In the Money	$32.90In the Money	$31.65In the Money	$-7.27In the Money	8In the Money	110In the Money	Filter Table By Strike Price of$435.00	ADBEOut of the Money	$9.25Out of the Money	$9.50Out of the Money	$9.20Out of the Money	$2.02Out of the Money	454Out of the Money	403Out of the Money
ADBEIn the Money	$30.65In the Money	$31.25In the Money	$27.36In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$437.50	ADBEOut of the Money	$10.10Out of the Money	$10.35Out of the Money	$10.30Out of the Money	$2.30Out of the Money	315Out of the Money	130Out of the Money
ADBEIn the Money	$28.25In the Money	$30.30In the Money	$28.50In the Money	$-1.25In the Money	33In the Money	116In the Money	Filter Table By Strike Price of$440.00	ADBEOut of the Money	$10.95Out of the Money	$11.30Out of the Money	$11.00Out of the Money	$2.22Out of the Money	818Out of the Money	691Out of the Money
ADBEIn the Money	$27.55In the Money	$28.10In the Money	$26.84In the Money	$-2.89In the Money	6In the Money	28In the Money	Filter Table By Strike Price of$442.50	ADBEOut of the Money	$11.90Out of the Money	$12.25Out of the Money	$12.14Out of the Money	$2.86Out of the Money	110Out of the Money	187Out of the Money
ADBEIn the Money	$23.50In the Money	$27.40In the Money	$25.15In the Money	$-1.62In the Money	42In the Money	140In the Money	Filter Table By Strike Price of$445.00	ADBEOut of the Money	$13.05Out of the Money	$13.25Out of the Money	$13.25Out of the Money	$2.49Out of the Money	594Out of the Money	431Out of the Money
ADBEIn the Money	$23.60In the Money	$25.10In the Money	$25.00In the Money	$-2.70In the Money	12In the Money	22In the Money	Filter Table By Strike Price of$447.50	ADBEOut of the Money	$14.00Out of the Money	$14.95Out of the Money	$14.10Out of the Money	$2.63Out of the Money	68Out of the Money	127Out of the Money
ADBEIn the Money	$21.90In the Money	$23.75In the Money	$23.70In the Money	$0.90In the Money	244In the Money	327In the Money	Filter Table By Strike Price of$450.00	ADBEOut of the Money	$15.10Out of the Money	$15.45Out of the Money	$15.29Out of the Money	$2.89Out of the Money	762Out of the Money	766Out of the Money
ADBEIn the Money	$21.65In the Money	$23.55In the Money	$22.23In the Money	$0.33In the Money	99In the Money	44In the Money	Filter Table By Strike Price of$452.50	ADBEOut of the Money	$16.30Out of the Money	$17.65Out of the Money	$16.50Out of the Money	$3.00Out of the Money	455Out of the Money	307Out of the Money
ADBEIn the Money	$20.80In the Money	$21.20In the Money	$21.17In the Money	$0.97In the Money	417In the Money	272In the Money	Filter Table By Strike Price of$455.00	ADBEOut of the Money	$17.55Out of the Money	$17.90Out of the Money	$17.74Out of the Money	$2.81Out of the Money	866Out of the Money	426Out of the Money
ADBEUnderlying issue's last price	$19.55Underlying issue's last price	$19.95Underlying issue's last price	$19.75Underlying issue's last price	$0.61Underlying issue's last price	954Underlying issue's last price	147Underlying issue's last price	Filter Table By Strike Price of$457.50Underlying issue's last price	ADBEUnderlying issue's last price	$18.90Underlying issue's last price	$19.25Underlying issue's last price	$19.20Underlying issue's last price	$3.20Underlying issue's last price	983Underlying issue's last price	297Underlying issue's last price
ADBENear the Money	$18.45Near the Money	$18.80Near the Money	$18.70Near the Money	$1.20Near the Money	1,808Near the Money	677Near the Money	Filter Table By Strike Price of$460.00	ADBEIn the Money	$20.30In the Money	$20.55In the Money	$20.33In the Money	$2.89In the Money	2,026In the Money	1,239In the Money
ADBEOut of the Money	$17.35Out of the Money	$17.75Out of the Money	$17.60Out of the Money	$1.20Out of the Money	264Out of the Money	296Out of the Money	Filter Table By Strike Price of$462.50	ADBEIn the Money	$21.65In the Money	$22.00In the Money	$21.60In the Money	$3.07In the Money	103In the Money	268In the Money
ADBEOut of the Money	$16.10Out of the Money	$16.70Out of the Money	$16.70Out of the Money	$1.32Out of the Money	818Out of the Money	543Out of the Money	Filter Table By Strike Price of$465.00	ADBEIn the Money	$23.05In the Money	$23.55In the Money	$23.30In the Money	$3.10In the Money	514In the Money	1,540In the Money
ADBEOut of the Money	$15.25Out of the Money	$15.65Out of the Money	$15.30Out of the Money	$0.80Out of the Money	290Out of the Money	251Out of the Money	Filter Table By Strike Price of$467.50	ADBEIn the Money	$24.55In the Money	$25.05In the Money	$25.55In the Money	$6.86In the Money	54In the Money	224In the Money
ADBEOut of the Money	$14.05Out of the Money	$14.75Out of the Money	$14.50Out of the Money	$1.56Out of the Money	899Out of the Money	1,427Out of the Money	Filter Table By Strike Price of$470.00	ADBEIn the Money	$26.10In the Money	$26.55In the Money	$26.50In the Money	$3.55In the Money	411In the Money	400In the Money
ADBEOut of the Money	$13.45Out of the Money	$13.75Out of the Money	$13.65Out of the Money	$1.50Out of the Money	193Out of the Money	180Out of the Money	Filter Table By Strike Price of$472.50	ADBEIn the Money	$27.60In the Money	$28.20In the Money	$26.73In the Money	$8.60In the Money	9In the Money	38In the Money
ADBEOut of the Money	$12.25Out of the Money	$12.90Out of the Money	$12.84Out of the Money	$1.49Out of the Money	803Out of the Money	359Out of the Money	Filter Table By Strike Price of$475.00	ADBEIn the Money	$29.30In the Money	$29.85In the Money	$28.68In the Money	$2.13In the Money	37In the Money	112In the Money
ADBEOut of the Money	$11.65Out of the Money	$12.05Out of the Money	$11.95Out of the Money	$1.12Out of the Money	132Out of the Money	177Out of the Money	Filter Table By Strike Price of$477.50	ADBEIn the Money	$30.85In the Money	$31.55In the Money	$30.41In the Money	$-14.24In the Money	10In the Money	19In the Money
ADBEOut of the Money	$10.95Out of the Money	$11.50Out of the Money	$11.20Out of the Money	$1.40Out of the Money	1,374Out of the Money	630Out of the Money	Filter Table By Strike Price of$480.00	ADBEIn the Money	$31.50In the Money	$33.25In the Money	$32.61In the Money	$9.74In the Money	30In the Money	275In the Money
ADBEOut of the Money	$10.25Out of the Money	$10.55Out of the Money	$10.65Out of the Money	$1.65Out of the Money	465Out of the Money	174Out of the Money	Filter Table By Strike Price of$482.50	ADBEIn the Money	$34.40In the Money	$38.45In the Money	$35.40In the Money	$3.40In the Money	56In the Money	13In the Money
ADBEOut of the Money	$9.45Out of the Money	$9.85Out of the Money	$9.80Out of the Money	$1.75Out of the Money	684Out of the Money	626Out of the Money	Filter Table By Strike Price of$485.00	ADBEIn the Money	$36.20In the Money	$36.80In the Money	$37.45In the Money	$6.50In the Money	15In the Money	163In the Money
ADBEOut of the Money	$8.90Out of the Money	$9.20Out of the Money	$9.06Out of the Money	$1.56Out of the Money	297Out of the Money	216Out of the Money	Filter Table By Strike Price of$487.50	ADBEIn the Money	$38.00In the Money	$39.35In the Money	$39.80In the Money	$5.69In the Money	6In the Money	22In the Money
ADBEOut of the Money	$8.20Out of the Money	$8.40Out of the Money	$8.40Out of the Money	$1.62Out of the Money	1,011Out of the Money	1,241Out of the Money	Filter Table By Strike Price of$490.00	ADBEIn the Money	$39.35In the Money	$41.35In the Money	$39.81In the Money	$5.18In the Money	8In the Money	104In the Money
ADBEOut of the Money	$7.65Out of the Money	$7.95Out of the Money	$7.92Out of the Money	$1.02Out of the Money	155Out of the Money	193Out of the Money	Filter Table By Strike Price of$492.50	ADBEIn the Money	$41.15In the Money	$45.55In the Money	$39.95In the Money	$9.29In the Money	3In the Money	2In the Money
ADBEOut of the Money	$7.05Out of the Money	$7.35Out of the Money	$7.34Out of the Money	$1.79Out of the Money	723Out of the Money	287Out of the Money	Filter Table By Strike Price of$495.00	ADBEIn the Money	$43.70In the Money	$45.45In the Money	$41.91In the Money	$5.76In the Money	1In the Money	28In the Money
ADBEOut of the Money	$6.25Out of the Money	$6.80Out of the Money	$6.68Out of the Money	$1.43Out of the Money	398Out of the Money	187Out of the Money	Filter Table By Strike Price of$497.50	ADBEIn the Money	$45.65In the Money	$47.25In the Money	$44.38In the Money	$9.28In the Money	2In the Money	11In the Money
ADBEOut of the Money	$6.10Out of the Money	$6.30Out of the Money	$6.05Out of the Money	$1.60Out of the Money	2,455Out of the Money	1,582Out of the Money	Filter Table By Strike Price of$500.00	ADBEIn the Money	$47.80In the Money	$49.55In the Money	$47.70In the Money	$3.91In the Money	23In the Money	126In the Money
ADBEOut of the Money	$5.60Out of the Money	$5.85Out of the Money	$5.65Out of the Money	$1.10Out of the Money	219Out of the Money	279Out of the Money	Filter Table By Strike Price of$502.50	ADBEIn the Money	$47.00In the Money	$50.90In the Money	$42.65In the Money	$0.00In the Money	---In the Money	4In the Money
ADBEOut of the Money	$5.15Out of the Money	$5.30Out of the Money	$5.40Out of the Money	$1.40Out of the Money	694Out of the Money	456Out of the Money	Filter Table By Strike Price of$505.00	ADBEIn the Money	$50.35In the Money	$52.75In the Money	$53.30In the Money	$4.33In the Money	2In the Money	76In the Money
ADBEOut of the Money	$4.45Out of the Money	$4.90Out of the Money	$4.95Out of the Money	$1.79Out of the Money	83Out of the Money	166Out of the Money	Filter Table By Strike Price of$507.50	ADBEIn the Money	$52.50In the Money	$54.70In the Money	$56.16In the Money	$56.16In the Money	2In the Money	---In the Money
ADBEOut of the Money	$4.30Out of the Money	$4.60Out of the Money	$4.50Out of the Money	$1.28Out of the Money	567Out of the Money	381Out of the Money	Filter Table By Strike Price of$510.00	ADBEIn the Money	$54.45In the Money	$56.80In the Money	$53.50In the Money	$8.50In the Money	4In the Money	6In the Money
ADBEOut of the Money	$4.00Out of the Money	$4.15Out of the Money	$4.15Out of the Money	$1.39Out of the Money	78Out of the Money	75Out of the Money	Filter Table By Strike Price of$512.50	ADBEIn the Money	$55.35In the Money	$59.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$3.70Out of the Money	$3.80Out of the Money	$3.85Out of the Money	$1.35Out of the Money	527Out of the Money	313Out of the Money	Filter Table By Strike Price of$515.00	ADBEIn the Money	$58.70In the Money	$61.10In the Money	$62.27In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$2.94Out of the Money	$3.60Out of the Money	$3.45Out of the Money	$1.15Out of the Money	72Out of the Money	49Out of the Money	Filter Table By Strike Price of$517.50	ADBEIn the Money	$60.90In the Money	$63.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$3.10Out of the Money	$3.30Out of the Money	$3.20Out of the Money	$1.22Out of the Money	819Out of the Money	565Out of the Money	Filter Table By Strike Price of$520.00	ADBEIn the Money	$63.50In the Money	$65.50In the Money	$65.32In the Money	$4.64In the Money	3In the Money	19In the Money
ADBEOut of the Money	$2.82Out of the Money	$3.05Out of the Money	$3.00Out of the Money	$1.47Out of the Money	136Out of the Money	41Out of the Money	Filter Table By Strike Price of$522.50	ADBEIn the Money	$64.80In the Money	$67.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$2.54Out of the Money	$2.77Out of the Money	$2.77Out of the Money	$1.16Out of the Money	730Out of the Money	508Out of the Money	Filter Table By Strike Price of$525.00	ADBEIn the Money	$67.95In the Money	$70.30In the Money	$69.10In the Money	$0.00In the Money	---In the Money	3In the Money
ADBEOut of the Money	$2.30Out of the Money	$2.50Out of the Money	$2.53Out of the Money	$1.06Out of the Money	237Out of the Money	228Out of the Money	Filter Table By Strike Price of$527.50	ADBEIn the Money	$70.90In the Money	$72.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$2.15Out of the Money	$2.33Out of the Money	$2.19Out of the Money	$0.91Out of the Money	887Out of the Money	418Out of the Money	Filter Table By Strike Price of$530.00	ADBEIn the Money	$69.75In the Money	$76.65In the Money	$61.25In the Money	$0.00In the Money	---In the Money	38In the Money
ADBEOut of the Money	$1.96Out of the Money	$2.14Out of the Money	$2.10Out of the Money	$0.99Out of the Money	208Out of the Money	77Out of the Money	Filter Table By Strike Price of$532.50	ADBEIn the Money	$72.10In the Money	$80.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$1.78Out of the Money	$1.96Out of the Money	$1.89Out of the Money	$0.76Out of the Money	206Out of the Money	425Out of the Money	Filter Table By Strike Price of$535.00	ADBEIn the Money	$74.45In the Money	$82.35In the Money	$89.39In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	$1.58Out of the Money	$1.78Out of the Money	$1.67Out of the Money	$0.73Out of the Money	110Out of the Money	51Out of the Money	Filter Table By Strike Price of$537.50	ADBEIn the Money	$76.70In the Money	$84.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$1.59Out of the Money	$1.63Out of the Money	$1.59Out of the Money	$0.74Out of the Money	677Out of the Money	333Out of the Money	Filter Table By Strike Price of$540.00	ADBEIn the Money	$79.05In the Money	$87.00In the Money	$82.16In the Money	$-0.77In the Money	5In the Money	20In the Money
ADBEOut of the Money	$1.35Out of the Money	$1.48Out of the Money	$1.45Out of the Money	$0.95Out of the Money	53Out of the Money	47Out of the Money	Filter Table By Strike Price of$542.50	ADBEIn the Money	$81.50In the Money	$87.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.87Out of the Money	$1.36Out of the Money	$1.33Out of the Money	$0.71Out of the Money	344Out of the Money	163Out of the Money	Filter Table By Strike Price of$545.00	ADBEIn the Money	$83.80In the Money	$91.00In the Money	$58.68In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	$1.08Out of the Money	$1.22Out of the Money	$1.15Out of the Money	$0.58Out of the Money	159Out of the Money	117Out of the Money	Filter Table By Strike Price of$547.50	ADBEIn the Money	$86.25In the Money	$93.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$1.00Out of the Money	$1.08Out of the Money	$1.04Out of the Money	$0.59Out of the Money	1,413Out of the Money	282Out of the Money	Filter Table By Strike Price of$550.00	ADBEIn the Money	$88.55In the Money	$96.15In the Money	$75.01In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.82Out of the Money	$1.00Out of the Money	$0.92Out of the Money	$0.34Out of the Money	48Out of the Money	29Out of the Money	Filter Table By Strike Price of$552.50	ADBEIn the Money	$91.00In the Money	$98.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.46Out of the Money	$0.99Out of the Money	$0.88Out of the Money	$0.57Out of the Money	165Out of the Money	106Out of the Money	Filter Table By Strike Price of$555.00	ADBEIn the Money	$93.40In the Money	$101.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.58Out of the Money	$0.93Out of the Money	$0.78Out of the Money	$0.45Out of the Money	20Out of the Money	83Out of the Money	Filter Table By Strike Price of$557.50	ADBEIn the Money	$95.60In the Money	$104.25In 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	$0.88Out of the Money	$0.80Out of the Money	$0.50Out of the Money	144Out of the Money	98Out of the Money	Filter Table By Strike Price of$560.00	ADBEIn the Money	$98.00In the Money	$106.70In the Money	$78.81In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.45Out of the Money	$0.94Out of the Money	$0.65Out of the Money	$0.48Out of the Money	4Out of the Money	35Out of the Money	Filter Table By Strike Price of$562.50	ADBEIn the Money	$100.70In the Money	$109.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.40Out of the Money	$0.70Out of the Money	$0.61Out of the Money	$0.34Out of the Money	75Out of the Money	113Out of the Money	Filter Table By Strike Price of$565.00	ADBEIn the Money	$103.15In the Money	$110.70In the Money	$83.81In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.46Out of the Money	$0.63Out of the Money	$0.54Out of the Money	$0.30Out of the Money	21Out of the Money	16Out of the Money	Filter Table By Strike Price of$567.50	ADBEIn the Money	$105.60In the Money	$113.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.40Out of the Money	$0.75Out of the Money	$0.46Out of the Money	$0.29Out of the Money	351Out of the Money	164Out of the Money	Filter Table By Strike Price of$570.00	ADBEIn the Money	$107.85In the Money	$116.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.30Out of the Money	$0.69Out of the Money	$0.42Out of the Money	$0.42Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$572.50	ADBEIn the Money	$110.50In the Money	$118.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.33Out of the Money	$0.46Out of the Money	$0.38Out of the Money	$0.24Out of the Money	569Out of the Money	180Out of the Money	Filter Table By Strike Price of$575.00	ADBEIn the Money	$112.70In the Money	$121.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.32Out of the Money	$0.40Out of the Money	$0.32Out of the Money	$0.18Out of the Money	129Out of the Money	7Out of the Money	Filter Table By Strike Price of$577.50	ADBEIn the Money	$115.20In the Money	$123.40In 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	$0.36Out of the Money	$0.32Out of the Money	$0.17Out of the Money	111Out of the Money	148Out of the Money	Filter Table By Strike Price of$580.00	ADBEIn the Money	$117.95In the Money	$126.35In 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	$0.36Out of the Money	$0.26Out of the Money	$0.08Out of the Money	5Out of the Money	52Out of the Money	Filter Table By Strike Price of$582.50	ADBEIn the Money	$120.15In the Money	$128.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.22Out of the Money	$0.32Out of the Money	$0.26Out of the Money	$0.25Out of the Money	118Out of the Money	45Out of the Money	Filter Table By Strike Price of$585.00	ADBEIn the Money	$122.70In the Money	$131.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.19Out of the Money	$0.39Out of the Money	$0.22Out of the Money	$0.16Out of the Money	138Out of the Money	5Out of the Money	Filter Table By Strike Price of$587.50	ADBEIn the Money	$125.10In the Money	$133.90In 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	$0.25Out of the Money	$0.20Out of the Money	$0.15Out of the Money	146Out of the Money	28Out of the Money	Filter Table By Strike Price of$590.00	ADBEIn the Money	$127.60In the Money	$136.35In 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	$0.45Out of the Money	$0.20Out of the Money	$-0.05Out of the Money	1Out of the Money	2Out of the Money	Filter Table By Strike Price of$592.50	ADBEIn the Money	$130.05In the Money	$138.85In 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	$0.35Out of the Money	$0.18Out of the Money	$0.11Out of the Money	141Out of the Money	36Out of the Money	Filter Table By Strike Price of$595.00	ADBEIn the Money	$132.85In the Money	$141.35In 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	$0.19Out of the Money	$0.14Out of the Money	$0.07Out of the Money	700Out of the Money	230Out of the Money	Filter Table By Strike Price of$600.00	ADBEIn the Money	$137.60In the Money	$146.30In 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	$0.13Out of the Money	$0.12Out of the Money	$0.04Out of the Money	163Out of the Money	332Out of the Money	Filter Table By Strike Price of$605.00	ADBEIn the Money	$142.80In the Money	$151.30In 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	$0.48Out of the Money	$0.10Out of the Money	$0.05Out of the Money	31Out of the Money	14Out of the Money	Filter Table By Strike Price of$610.00	ADBEIn the Money	$147.50In the Money	$156.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.28Out of the Money	89Out of the Money	6Out of the Money	Filter Table By Strike Price of$615.00	ADBEIn the Money	$152.80In the Money	$161.30In 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	$0.19Out of the Money	$0.10Out of the Money	$-0.25Out of the Money	2Out of the Money	52Out of the Money	Filter Table By Strike Price of$620.00	ADBEIn the Money	$157.80In the Money	$166.30In the Money	$162.15In the Money	$162.15In the Money	1In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.09Out of the Money	12Out of the Money	5Out of the Money	Filter Table By Strike Price of$630.00	ADBEIn the Money	$167.75In the Money	$176.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.04Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$640.00	ADBEIn the Money	$177.75In the Money	$186.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.01Out of the Money	19Out of the Money	12Out of the Money	Filter Table By Strike Price of$650.00	ADBEIn the Money	$187.75In the Money	$196.25In 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	$3.55Out 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	$197.75In the Money	$206.25In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$670.00	ADBEIn the Money	$207.75In the Money	$216.20In 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	$3.55Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$680.00	ADBEIn the Money	$217.80In the Money	$226.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$690.00	ADBEIn the Money	$227.75In the Money	$235.75In 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	$0.04Out of the Money	$0.02Out of the Money	$0.01Out of the Money	60Out of the Money	107Out of the Money	Filter Table By Strike Price of$700.00	ADBEIn the Money	$237.75In the Money	$246.00In 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)