Stocks Options

LAST PRICE
482.0650
TODAY'S CHANGE (%)
Trending Up0.2150 (0.0446%)

Bid / Lots
481.9600/ 3
Ask / Lots
482.1900/ 2
Open / Previous Close
483.9700 / 481.8500
Day Range
Low 479.1400
High 485.6650
52 Week Range
Low 361.7200
High 638.2500
Volume
800,638
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 32.378

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADBEIn the Money	$168.50In the Money	$176.75In the Money	$164.75In 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	$0.01Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ADBEIn the Money	$158.50In the Money	$166.85In the Money	$164.14In the Money	$1.32In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$320.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$148.45In the Money	$156.85In the Money	$153.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$330.00	ADBEOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$138.50In the Money	$146.90In 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	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$130.20In the Money	$136.85In the Money	$136.09In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$350.00	ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$118.55In the Money	$126.85In the Money	$109.94In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$360.00	ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADBEIn the Money	$109.65In the Money	$116.90In the Money	$115.48In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$370.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
ADBEIn the Money	$98.55In the Money	$106.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$380.00	ADBEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	141Out of the Money
ADBEIn the Money	$88.55In the Money	$96.85In the Money	$75.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$390.00	ADBEOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	5Out of the Money	9Out of the Money
ADBEIn the Money	$78.55In the Money	$86.95In the Money	$82.50In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$400.00	ADBEOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
ADBEIn the Money	$73.55In the Money	$82.00In 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	$0.01Out of the Money	$0.21Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
ADBEIn the Money	$68.65In the Money	$76.95In the Money	$69.47In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$410.00	ADBEOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
ADBEIn the Money	$66.90In the Money	$74.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$412.50	ADBEOut of the Money	$0.01Out of the Money	$0.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$64.75In the Money	$71.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$415.00	ADBEOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	1Out of the Money	44Out of the Money
ADBEIn the Money	$61.75In the Money	$69.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$417.50	ADBEOut of the Money	$0.01Out of the Money	$0.43Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$58.60In the Money	$67.00In the Money	$68.74In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$420.00	ADBEOut of the Money	$0.02Out of the Money	$1.00Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
ADBEIn the Money	$56.20In the Money	$64.45In 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	$0.01Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$53.65In the Money	$61.95In the Money	$41.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$425.00	ADBEOut of the Money	$0.03Out of the Money	$2.57Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	311Out of the Money
ADBEIn the Money	$51.20In the Money	$59.55In 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	$0.01Out of the Money	$0.44Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$48.65In the Money	$57.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$430.00	ADBEOut of the Money	$0.03Out of the Money	$0.49Out of the Money	$0.04Out of the Money	$-0.07Out of the Money	22Out of the Money	265Out of the Money
ADBEIn the Money	$47.15In the Money	$54.30In the Money	$0.00In the Money	$0.00In 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	$0.16Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$44.10In the Money	$51.95In the Money	$50.75In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$435.00	ADBEOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$0.02Out of the Money	100Out of the Money	103Out of the Money
ADBEIn the Money	$41.30In the Money	$49.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$437.50	ADBEOut of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$38.75In the Money	$47.00In the Money	$43.61In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$440.00	ADBEOut of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.13Out of the Money	$0.07Out of the Money	1Out of the Money	229Out of the Money
ADBEIn the Money	$37.50In the Money	$44.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$442.50	ADBEOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$34.70In the Money	$41.85In the Money	$38.65In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$445.00	ADBEOut of the Money	$0.02Out of the Money	$0.13Out of the Money	$0.09Out of the Money	$0.00Out of the Money	10Out of the Money	146Out of the Money
ADBEIn the Money	$33.05In the Money	$39.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$447.50	ADBEOut of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ADBEIn the Money	$30.85In the Money	$36.95In the Money	$31.60In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$450.00	ADBEOut of the Money	$0.09Out of the Money	$0.20Out of the Money	$0.09Out of the Money	$-0.05Out of the Money	57Out of the Money	1,337Out of the Money
ADBEIn the Money	$27.85In the Money	$34.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$452.50	ADBEOut of the Money	$0.04Out of the Money	$0.19Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$24.90In the Money	$31.90In the Money	$21.78In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$455.00	ADBEOut of the Money	$0.10Out of the Money	$0.23Out of the Money	$0.10Out of the Money	$-0.12Out of the Money	48Out of the Money	604Out of the Money
ADBEIn the Money	$23.25In the Money	$29.05In the Money	$28.01In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$457.50	ADBEOut of the Money	$0.09Out of the Money	$0.21Out of the Money	$0.13Out of the Money	$-0.23Out of the Money	86Out of the Money	1,285Out of the Money
ADBEIn the Money	$21.35In the Money	$24.20In the Money	$23.00In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$460.00	ADBEOut of the Money	$0.13Out of the Money	$0.31Out of the Money	$0.22Out of the Money	$-0.06Out of the Money	120Out of the Money	969Out of the Money
ADBEIn the Money	$18.05In the Money	$24.60In the Money	$14.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$462.50	ADBEOut of the Money	$0.21Out of the Money	$0.34Out of the Money	$0.22Out of the Money	$-0.15Out of the Money	97Out of the Money	297Out of the Money
ADBEIn the Money	$16.35In the Money	$21.00In the Money	$19.30In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$465.00	ADBEOut of the Money	$0.36Out of the Money	$0.47Out of the Money	$0.40Out of the Money	$-0.16Out of the Money	166Out of the Money	559Out of the Money
ADBEIn the Money	$15.10In the Money	$16.25In the Money	$12.74In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$467.50	ADBEOut of the Money	$0.54Out of the Money	$0.64Out of the Money	$0.45Out of the Money	$-0.30Out of the Money	31Out of the Money	359Out of the Money
ADBEIn the Money	$12.00In the Money	$13.75In the Money	$15.44In the Money	$4.70In the Money	5In the Money	88In the Money	Filter Table By Strike Price of$470.00	ADBEOut of the Money	$0.79Out of the Money	$0.96Out of the Money	$0.80Out of the Money	$-0.22Out of the Money	169Out of the Money	556Out of the Money
ADBEIn the Money	$10.85In the Money	$11.65In the Money	$9.28In the Money	$0.00In the Money	---In the Money	134In the Money	Filter Table By Strike Price of$472.50	ADBEOut of the Money	$1.17Out of the Money	$1.45Out of the Money	$1.15Out of the Money	$-0.34Out of the Money	42Out of the Money	358Out of the Money
ADBEIn the Money	$8.60In the Money	$9.55In the Money	$9.30In the Money	$1.30In the Money	1In the Money	116In the Money	Filter Table By Strike Price of$475.00	ADBEOut of the Money	$1.67Out of the Money	$1.89Out of the Money	$1.64Out of the Money	$-0.52Out of the Money	93Out of the Money	564Out of the Money
ADBEIn the Money	$7.25In the Money	$7.70In the Money	$7.66In the Money	$-0.14In the Money	4In the Money	253In the Money	Filter Table By Strike Price of$477.50	ADBEOut of the Money	$2.40Out of the Money	$2.65Out of the Money	$2.30Out of the Money	$-0.71Out of the Money	23Out of the Money	186Out of the Money
ADBEUnderlying issue's last price	$5.70Underlying issue's last price	$6.00Underlying issue's last price	$6.20Underlying issue's last price	$0.20Underlying issue's last price	141Underlying issue's last price	320Underlying issue's last price	Filter Table By Strike Price of$480.00Underlying issue's last price	ADBEUnderlying issue's last price	$3.30Underlying issue's last price	$3.55Underlying issue's last price	$3.39Underlying issue's last price	$-0.40Underlying issue's last price	177Underlying issue's last price	464Underlying issue's last price
ADBENear the Money	$4.40Near the Money	$4.65Near the Money	$4.60Near the Money	$-0.25Near the Money	223Near the Money	195Near the Money	Filter Table By Strike Price of$482.50	ADBEIn the Money	$4.45In the Money	$4.65In the Money	$4.65In the Money	$-0.40In the Money	34In the Money	122In the Money
ADBENear the Money	$3.30Near the Money	$3.55Near the Money	$3.50Near the Money	$-0.20Near the Money	213Near the Money	646Near the Money	Filter Table By Strike Price of$485.00	ADBEIn the Money	$5.85In the Money	$6.05In the Money	$4.85In the Money	$-1.60In the Money	42In the Money	327In the Money
ADBEOut of the Money	$2.45Out of the Money	$2.62Out of the Money	$2.53Out of the Money	$-0.27Out of the Money	579Out of the Money	633Out of the Money	Filter Table By Strike Price of$487.50	ADBEIn the Money	$7.40In the Money	$8.05In the Money	$6.90In the Money	$-1.10In the Money	17In the Money	201In the Money
ADBEOut of the Money	$1.63Out of the Money	$1.92Out of the Money	$1.74Out of the Money	$-0.36Out of the Money	595Out of the Money	834Out of the Money	Filter Table By Strike Price of$490.00	ADBEIn the Money	$9.05In the Money	$9.75In the Money	$8.00In the Money	$-1.87In the Money	22In the Money	167In the Money
ADBEOut of the Money	$1.22Out of the Money	$1.37Out of the Money	$1.36Out of the Money	$-0.13Out of the Money	70Out of the Money	300Out of the Money	Filter Table By Strike Price of$492.50	ADBEIn the Money	$10.85In the Money	$11.70In the Money	$12.95In the Money	$-0.51In the Money	5In the Money	36In the Money
ADBEOut of the Money	$0.80Out of the Money	$0.98Out of the Money	$0.96Out of the Money	$-0.13Out of the Money	362Out of the Money	766Out of the Money	Filter Table By Strike Price of$495.00	ADBEIn the Money	$12.90In the Money	$14.15In the Money	$14.88In the Money	$1.27In the Money	3In the Money	63In the Money
ADBEOut of the Money	$0.56Out of the Money	$0.70Out of the Money	$0.65Out of the Money	$-0.06Out of the Money	120Out of the Money	454Out of the Money	Filter Table By Strike Price of$497.50	ADBEIn the Money	$14.95In the Money	$16.25In the Money	$14.80In the Money	$-1.25In the Money	1In the Money	7In the Money
ADBEOut of the Money	$0.45Out of the Money	$0.50Out of the Money	$0.49Out of the Money	$-0.13Out of the Money	290Out of the Money	1,418Out of the Money	Filter Table By Strike Price of$500.00	ADBEIn the Money	$16.45In the Money	$18.75In the Money	$20.36In the Money	$-0.59In the Money	1In the Money	73In the Money
ADBEOut of the Money	$0.27Out of the Money	$0.38Out of the Money	$0.37Out of the Money	$-0.03Out of the Money	82Out of the Money	392Out of the Money	Filter Table By Strike Price of$502.50	ADBEIn the Money	$16.35In the Money	$21.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.20Out of the Money	$0.26Out of the Money	$0.26Out of the Money	$0.07Out of the Money	56Out of the Money	782Out of the Money	Filter Table By Strike Price of$505.00	ADBEIn the Money	$18.60In the Money	$24.90In the Money	$21.73In the Money	$0.00In the Money	---In the Money	21In the Money
ADBEOut of the Money	$0.08Out of the Money	$0.26Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$507.50	ADBEIn the Money	$21.35In the Money	$27.05In 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	$0.17Out of the Money	$0.12Out of the Money	$-0.02Out of the Money	101Out of the Money	1,078Out of the Money	Filter Table By Strike Price of$510.00	ADBEIn the Money	$23.60In the Money	$30.85In the Money	$28.13In the Money	$0.00In the Money	---In the Money	5In the Money
ADBEOut of the Money	$0.02Out of the Money	$0.20Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$512.50	ADBEIn the Money	$26.00In the Money	$33.95In 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	$0.18Out of the Money	$0.09Out of the Money	$0.01Out of the Money	58Out of the Money	1,141Out of the Money	Filter Table By Strike Price of$515.00	ADBEIn the Money	$28.55In the Money	$36.75In the Money	$29.40In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$517.50	ADBEIn the Money	$31.15In the Money	$37.50In 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	$0.14Out of the Money	$0.10Out of the Money	$0.04Out of the Money	23Out of the Money	353Out of the Money	Filter Table By Strike Price of$520.00	ADBEIn the Money	$33.35In the Money	$41.45In the Money	$41.18In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.15Out 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$522.50	ADBEIn the Money	$36.30In the Money	$43.60In 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	$0.08Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	174Out of the Money	Filter Table By Strike Price of$525.00	ADBEIn the Money	$38.65In the Money	$46.55In the Money	$37.69In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$527.50	ADBEIn the Money	$40.95In the Money	$49.20In 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	$0.16Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	5Out of the Money	88Out of the Money	Filter Table By Strike Price of$530.00	ADBEIn the Money	$43.70In the Money	$51.25In the Money	$37.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$3.40Out 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$532.50	ADBEIn the Money	$46.20In the Money	$53.30In 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	$0.10Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	44Out of the Money	342Out of the Money	Filter Table By Strike Price of$535.00	ADBEIn the Money	$48.35In the Money	$56.70In the Money	$71.35In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$4.15Out 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$537.50	ADBEIn the Money	$50.85In the Money	$59.25In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$540.00	ADBEIn the Money	$53.50In the Money	$61.65In the Money	$57.50In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$2.98Out 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$542.50	ADBEIn the Money	$56.35In the Money	$63.75In 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	$0.46Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	3Out of the Money	19Out of the Money	Filter Table By Strike Price of$545.00	ADBEIn the Money	$58.35In the Money	$66.60In 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	$3.40Out 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$547.50	ADBEIn the Money	$60.85In the Money	$69.25In 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	$0.97Out of the Money	$0.07Out of the Money	$0.06Out of the Money	2Out of the Money	57Out of the Money	Filter Table By Strike Price of$550.00	ADBEIn the Money	$63.95In the Money	$70.70In the Money	$77.05In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$4.30Out 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$552.50	ADBEIn the Money	$66.45In the Money	$73.85In 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	$0.30Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$555.00	ADBEIn the Money	$68.50In the Money	$75.85In the Money	$83.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$560.00	ADBEIn the Money	$73.40In the Money	$81.75In 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	$2.18Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$565.00	ADBEIn the Money	$78.80In the Money	$86.20In 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	$2.52Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$570.00	ADBEIn the Money	$83.70In the Money	$91.45In the Money	$87.15In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$3.50Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$575.00	ADBEIn the Money	$88.35In the Money	$96.65In 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	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$580.00	ADBEIn the Money	$93.50In the Money	$101.75In 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	$4.30Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$585.00	ADBEIn the Money	$98.55In the Money	$106.75In 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	$4.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$590.00	ADBEIn the Money	$103.40In the Money	$111.75In 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	$4.20Out 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$595.00	ADBEIn the Money	$108.50In the Money	$116.75In 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	$4.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$600.00	ADBEIn the Money	$113.35In the Money	$121.60In 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	$4.30Out 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$605.00	ADBEIn the Money	$118.35In the Money	$126.75In 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	$4.25Out of the Money	$0.01Out of the Money	$0.01Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$610.00	ADBEIn the Money	$123.50In the Money	$131.75In 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	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$615.00	ADBEIn the Money	$128.45In the Money	$136.75In 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	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$620.00	ADBEIn the Money	$133.30In the Money	$141.75In 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	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$625.00	ADBEIn the Money	$138.30In the Money	$146.75In 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	$4.30Out 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	$143.50In the Money	$151.75In 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	$4.30Out 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$635.00	ADBEIn the Money	$148.50In the Money	$156.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$4.30Out 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	$153.30In the Money	$161.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$4.30Out 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$645.00	ADBEIn the Money	$158.30In the Money	$166.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$4.30Out 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$650.00	ADBEIn the Money	$163.45In the Money	$171.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$655.00	ADBEIn the Money	$168.55In the Money	$176.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$4.30Out 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	$173.45In the Money	$181.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$665.00	ADBEIn the Money	$178.35In the Money	$186.70In the Money	$180.50In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$670.00	ADBEIn the Money	$183.40In the Money	$191.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$675.00	ADBEIn the Money	$188.45In the Money	$196.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$680.00	ADBEIn the Money	$193.45In the Money	$201.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$4.30Out 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$685.00	ADBEIn the Money	$198.70In the Money	$206.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$690.00	ADBEIn the Money	$203.35In the Money	$211.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$700.00	ADBEIn the Money	$213.40In the Money	$221.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$710.00	ADBEIn the Money	$223.30In the Money	$231.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$720.00	ADBEIn the Money	$233.35In the Money	$241.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$730.00	ADBEIn the Money	$243.30In the Money	$251.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$740.00	ADBEIn the Money	$253.55In the Money	$261.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	503Out of the Money	Filter Table By Strike Price of$750.00	ADBEIn the Money	$263.30In the Money	$271.70In 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 May 24, 2024)

Put Options (expires Friday May 24, 2024)