Stocks Options

LAST PRICE
482.2900
TODAY'S CHANGE (%)
Trending Down-0.3600 (-0.0746%)

Bid / Lots
481.5000/ 1
Ask / Lots
483.2900/ 3
Open / Previous Close
483.5000 / 482.6500
Day Range
Low 480.3000
High 489.4800
52 Week Range
Low 331.8900
High 638.2500
Volume
2,740,705
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 32.706

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

Call Options (expires Friday May 10, 2024)
Put Options (expires Friday May 10, 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	$176.30In the Money	$0.00In 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	$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	$158.65In the Money	$166.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$148.45In the Money	$156.30In the Money	$153.72In the Money	$-1.29In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$330.00	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	$138.70In the Money	$146.30In 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	$128.55In the Money	$135.90In the Money	$133.82In 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	$118.45In the Money	$126.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$360.00	ADBEOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$108.45In the Money	$116.30In the Money	$112.80In the Money	$20.05In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$370.00	ADBEOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$98.65In the Money	$106.25In 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	$0.00Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ADBEIn the Money	$88.50In the Money	$96.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$390.00	ADBEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money
ADBEIn the Money	$86.10In the Money	$93.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$392.50	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
ADBEIn the Money	$83.60In the Money	$91.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$395.00	ADBEOut of the Money	$0.00Out 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	$81.00In the Money	$88.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$397.50	ADBEOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$78.60In the Money	$85.95In the Money	$81.00In the Money	$-6.00In the Money	4In the Money	5In the Money	Filter Table By Strike Price of$400.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
ADBEIn the Money	$76.00In the Money	$83.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$402.50	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$73.50In the Money	$81.10In 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	$0.00Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
ADBEIn the Money	$71.05In the Money	$78.75In 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	$0.00Out 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	$68.60In the Money	$76.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$410.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	278Out of the Money
ADBEIn the Money	$66.00In the Money	$73.75In 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	$0.00Out of the Money	$0.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$63.50In the Money	$71.20In 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	$0.00Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
ADBEIn the Money	$61.25In the Money	$68.60In 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	$0.00Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$58.65In the Money	$66.20In the Money	$48.96In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$420.00	ADBEOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
ADBEIn the Money	$56.00In the Money	$63.65In 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	$0.00Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADBEIn the Money	$53.65In the Money	$61.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$425.00	ADBEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	59Out of the Money
ADBEIn the Money	$51.00In the Money	$58.75In the Money	$56.70In the Money	$-0.98In the Money	3In the Money	3In the Money	Filter Table By Strike Price of$427.50	ADBEOut of the Money	$0.00Out 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	$48.50In the Money	$55.85In 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	$0.00Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	175Out of the Money
ADBEIn the Money	$46.05In the Money	$53.75In the Money	$49.17In the Money	$-3.88In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$432.50	ADBEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.30Out of the Money	127Out of the Money	25Out of the Money
ADBEIn the Money	$43.50In the Money	$51.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$435.00	ADBEOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
ADBEIn the Money	$41.00In the Money	$47.75In 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	$0.00Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADBEIn the Money	$38.25In the Money	$46.35In the Money	$47.50In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$440.00	ADBEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	7Out of the Money	202Out of the Money
ADBEIn the Money	$36.00In the Money	$43.70In 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	$0.00Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	40Out of the Money	22Out of the Money
ADBEIn the Money	$33.50In the Money	$41.15In the Money	$42.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$445.00	ADBEOut of the Money	$0.00Out of the Money	$0.13Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	140Out of the Money	232Out of the Money
ADBEIn the Money	$31.05In the Money	$38.70In 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	$0.00Out of the Money	$0.12Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	43Out of the Money	2Out of the Money
ADBEIn the Money	$28.50In the Money	$36.00In the Money	$33.14In the Money	$4.35In the Money	3In the Money	8In the Money	Filter Table By Strike Price of$450.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	201Out of the Money	318Out of the Money
ADBEIn the Money	$26.00In the Money	$32.65In 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	$0.00Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	156Out of the Money	82Out of the Money
ADBEIn the Money	$23.50In the Money	$31.15In the Money	$15.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$455.00	ADBEOut of the Money	$0.00Out of the Money	$0.32Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	39Out of the Money	206Out of the Money
ADBEIn the Money	$21.00In the Money	$28.65In the Money	$17.40In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$457.50	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	11Out of the Money	31Out of the Money
ADBEIn the Money	$18.50In the Money	$26.15In the Money	$21.93In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$460.00	ADBEOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	59Out of the Money	241Out of the Money
ADBEIn the Money	$16.15In the Money	$23.70In the Money	$18.25In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$462.50	ADBEOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	15Out of the Money	713Out of the Money
ADBEIn the Money	$13.55In the Money	$21.15In the Money	$19.82In the Money	$-10.96In the Money	1In the Money	59In the Money	Filter Table By Strike Price of$465.00	ADBEOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	41Out of the Money	303Out of the Money
ADBEIn the Money	$10.45In the Money	$18.00In the Money	$27.60In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$467.50	ADBEOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	6Out of the Money	163Out of the Money
ADBEIn the Money	$8.00In the Money	$15.50In the Money	$13.11In the Money	$0.61In the Money	12In the Money	136In the Money	Filter Table By Strike Price of$470.00	ADBEOut of the Money	$0.00Out of the Money	$0.14Out of the Money	$0.02Out of the Money	$-0.19Out of the Money	71Out of the Money	917Out of the Money
ADBEIn the Money	$6.30In the Money	$12.70In the Money	$9.00In the Money	$-2.00In the Money	31In the Money	87In the Money	Filter Table By Strike Price of$472.50	ADBEOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.29Out of the Money	139Out of the Money	231Out of the Money
ADBEIn the Money	$4.60In the Money	$8.90In the Money	$8.05In the Money	$-0.35In the Money	25In the Money	125In the Money	Filter Table By Strike Price of$475.00	ADBEOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$-0.53Out of the Money	146Out of the Money	408Out of the Money
ADBEIn the Money	$1.85In the Money	$8.65In the Money	$4.34In the Money	$-2.74In the Money	12In the Money	306In the Money	Filter Table By Strike Price of$477.50	ADBEOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.04Out of the Money	$-0.92Out of the Money	122Out of the Money	220Out of the Money
ADBEUnderlying issue's last price	$0.58Underlying issue's last price	$5.00Underlying issue's last price	$0.92Underlying issue's last price	$-3.08Underlying issue's last price	142Underlying issue's last price	258Underlying issue's last price	Filter Table By Strike Price of$480.00Underlying issue's last price	ADBEUnderlying issue's last price	$0.00Underlying issue's last price	$0.04Underlying issue's last price	$0.01Underlying issue's last price	$-1.69Underlying issue's last price	548Underlying issue's last price	370Underlying issue's last price
ADBENear the Money	$0.00Near the Money	$0.39Near the Money	$0.20Near the Money	$-2.50Near the Money	192Near the Money	162Near the Money	Filter Table By Strike Price of$482.50	ADBEIn the Money	$0.01In the Money	$0.60In the Money	$0.10In the Money	$-2.80In the Money	1,790In the Money	218In the Money
ADBENear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-1.59Near the Money	1,122Near the Money	482Near the Money	Filter Table By Strike Price of$485.00	ADBEIn the Money	$0.80In the Money	$5.40In the Money	$6.25In the Money	$2.05In the Money	256In the Money	338In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.11Out of the Money	$0.03Out of the Money	$-0.92Out of the Money	540Out of the Money	310Out of the Money	Filter Table By Strike Price of$487.50	ADBEIn the Money	$2.88In the Money	$9.65In the Money	$4.80In the Money	$-1.05In the Money	73In the Money	424In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.44Out of the Money	453Out of the Money	347Out of the Money	Filter Table By Strike Price of$490.00	ADBEIn the Money	$5.70In the Money	$8.95In the Money	$7.49In the Money	$-0.48In the Money	86In the Money	371In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.25Out of the Money	176Out of the Money	194Out of the Money	Filter Table By Strike Price of$492.50	ADBEIn the Money	$7.55In the Money	$13.65In the Money	$10.23In the Money	$0.18In the Money	18In the Money	121In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.14Out of the Money	112Out of the Money	561Out of the Money	Filter Table By Strike Price of$495.00	ADBEIn the Money	$9.00In the Money	$16.30In the Money	$13.53In the Money	$2.15In the Money	12In the Money	253In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	68Out of the Money	269Out of the Money	Filter Table By Strike Price of$497.50	ADBEIn the Money	$11.35In the Money	$18.60In the Money	$8.10In the Money	$0.00In the Money	---In the Money	46In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	283Out of the Money	1,000Out of the Money	Filter Table By Strike Price of$500.00	ADBEIn the Money	$13.80In the Money	$21.10In the Money	$17.56In the Money	$3.77In the Money	131In the Money	160In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	77Out of the Money	148Out of the Money	Filter Table By Strike Price of$502.50	ADBEIn the Money	$16.35In the Money	$23.95In the Money	$11.81In the Money	$0.00In the Money	---In the Money	5In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	135Out of the Money	533Out of the Money	Filter Table By Strike Price of$505.00	ADBEIn the Money	$18.95In the Money	$26.45In the Money	$16.20In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	17Out of the Money	186Out of the Money	Filter Table By Strike Price of$507.50	ADBEIn the Money	$21.35In the Money	$28.95In 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	$0.03Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	72Out of the Money	698Out of the Money	Filter Table By Strike Price of$510.00	ADBEIn the Money	$23.60In the Money	$31.55In the Money	$17.30In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	3Out of the Money	66Out of the Money	Filter Table By Strike Price of$512.50	ADBEIn the Money	$26.60In the Money	$33.95In the Money	$21.75In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	217Out of the Money	5,909Out of the Money	Filter Table By Strike Price of$515.00	ADBEIn the Money	$28.80In the Money	$36.50In the Money	$30.17In the Money	$8.03In the Money	1In the Money	2In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	104Out of the Money	169Out of the Money	Filter Table By Strike Price of$517.50	ADBEIn the Money	$31.40In the Money	$39.00In 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	$0.12Out of the Money	$0.05Out of the Money	$0.02Out of the Money	54Out of the Money	757Out of the Money	Filter Table By Strike Price of$520.00	ADBEIn the Money	$33.85In the Money	$41.40In the Money	$42.67In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$522.50	ADBEIn the Money	$36.30In the Money	$44.00In 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	$-0.03Out of the Money	18Out of the Money	793Out of the Money	Filter Table By Strike Price of$525.00	ADBEIn the Money	$38.80In the Money	$46.50In 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	$0.12Out 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	$41.35In the Money	$49.00In 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	$0.10Out of the Money	$0.10Out of the Money	$0.07Out of the Money	30Out of the Money	5,914Out of the Money	Filter Table By Strike Price of$530.00	ADBEIn the Money	$43.80In the Money	$51.50In the Money	$55.67In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money	Filter Table By Strike Price of$532.50	ADBEIn the Money	$46.30In the Money	$54.00In 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	$0.12Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	3Out of the Money	20Out of the Money	Filter Table By Strike Price of$535.00	ADBEIn the Money	$48.80In the Money	$56.50In the Money	$40.70In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$537.50	ADBEIn the Money	$51.70In the Money	$59.00In 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	$0.12Out 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$540.00	ADBEIn the Money	$53.75In the Money	$61.50In the Money	$63.65In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.12Out 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	$56.65In the Money	$64.00In 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	$0.12Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$545.00	ADBEIn the Money	$58.75In the Money	$66.50In the Money	$58.62In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.12Out 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	$61.20In the Money	$69.20In 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	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$550.00	ADBEIn the Money	$64.10In the Money	$71.45In the Money	$72.86In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.12Out 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	$66.25In the Money	$74.00In 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	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$555.00	ADBEIn the Money	$68.75In the Money	$76.50In the Money	$84.37In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.12Out 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$557.50	ADBEIn the Money	$71.55In the Money	$79.00In 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	$0.12Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$560.00	ADBEIn the Money	$73.75In the Money	$81.50In the Money	$89.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.12Out 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$562.50	ADBEIn the Money	$76.25In the Money	$84.00In 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	$0.15Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$565.00	ADBEIn the Money	$78.75In the Money	$86.45In the Money	$64.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$0.01Out of the Money	9Out of the Money	109Out of the Money	Filter Table By Strike Price of$570.00	ADBEIn the Money	$83.75In the Money	$91.50In the Money	$94.09In 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	$-0.24Out of the Money	1Out of the Money	3Out of the Money	Filter Table By Strike Price of$575.00	ADBEIn the Money	$88.45In the Money	$96.70In the Money	$95.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$580.00	ADBEIn the Money	$93.75In the Money	$101.50In 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	$0.10Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$585.00	ADBEIn the Money	$98.75In the Money	$106.50In the Money	$109.14In 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	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$590.00	ADBEIn the Money	$103.70In the Money	$111.45In the Money	$114.21In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.97Out 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	$108.70In the Money	$116.50In 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	$0.02Out 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$600.00	ADBEIn the Money	$114.00In the Money	$121.50In the Money	$124.29In 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	1Out of the Money	Filter Table By Strike Price of$605.00	ADBEIn the Money	$118.15In the Money	$126.70In 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	$0.97Out 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$610.00	ADBEIn the Money	$124.05In the Money	$131.50In 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	$1.27Out 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$615.00	ADBEIn the Money	$128.70In the Money	$136.50In the Money	$142.65In 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	10Out of the Money	Filter Table By Strike Price of$620.00	ADBEIn the Money	$133.70In the Money	$141.50In 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	$0.97Out 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$625.00	ADBEIn the Money	$138.70In the Money	$146.50In 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	$1.27Out 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	$143.70In the Money	$151.50In 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	$0.97Out 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	$148.70In the Money	$156.50In 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	$0.97Out 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	$154.05In the Money	$161.50In 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	$0.97Out 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	$158.70In the Money	$166.50In 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	$0.97Out 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	$163.70In the Money	$171.50In 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	$0.97Out 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$655.00	ADBEIn the Money	$168.70In the Money	$176.50In 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	$0.97Out 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	$173.70In the Money	$181.50In 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	$0.97Out 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$665.00	ADBEIn the Money	$178.30In the Money	$186.70In the Money	$169.65In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.97Out 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$670.00	ADBEIn the Money	$183.70In the Money	$191.50In 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	$0.97Out 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$675.00	ADBEIn the Money	$189.25In the Money	$196.50In 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	$0.97Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$680.00	ADBEIn the Money	$193.70In the Money	$201.45In 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	$0.97Out 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	$206.50In 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	$0.97Out 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$690.00	ADBEIn the Money	$203.70In the Money	$211.50In 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	$0.97Out 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$700.00	ADBEIn the Money	$213.70In the Money	$221.50In 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	$0.97Out 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$710.00	ADBEIn the Money	$223.70In the Money	$231.45In 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	$0.97Out 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$720.00	ADBEIn the Money	$233.70In the Money	$241.45In 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	$0.97Out 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$730.00	ADBEIn the Money	$243.70In the Money	$251.45In 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	$0.97Out 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	$253.70In the Money	$261.45In 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	$0.97Out 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$750.00	ADBEIn the Money	$263.70In the Money	$271.40In 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	$0.05Out 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$760.00	ADBEIn the Money	$273.70In the Money	$281.45In 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 10, 2024)

Put Options (expires Friday May 10, 2024)