Stocks Options

LAST PRICE
481.2900
TODAY'S CHANGE (%)
Trending Down-2.6400 (-0.5455%)

Bid / Lots
481.1300/ 4
Ask / Lots
481.3000/ 1
Open / Previous Close
488.3800 / 483.9300
Day Range
Low 479.4600
High 491.6800
52 Week Range
Low 361.7200
High 638.2500
Volume
1,272,329
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 32.315

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	$166.85In the Money	$174.75In 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	$4.30Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ADBEIn the Money	$156.85In the Money	$164.85In the Money	$164.14In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$320.00	ADBEOut of the Money	$0.00Out of the Money	$3.55Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$147.10In the Money	$154.85In 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	$136.90In the Money	$144.85In 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	$126.95In the Money	$134.85In 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	$116.90In the Money	$125.25In 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	$3.80Out of the Money	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADBEIn the Money	$106.95In the Money	$114.90In 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	$96.95In the Money	$104.95In 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	$0.00Out 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	$87.05In the Money	$95.10In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ADBEIn the Money	$76.95In the Money	$85.30In 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	$0.16Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	26Out of the Money	58Out of the Money
ADBEIn the Money	$71.95In the Money	$80.25In 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	$0.22Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
ADBEIn the Money	$67.00In the Money	$74.10In 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	$0.12Out of the Money	$0.06Out of the Money	$0.02Out of the Money	1Out of the Money	28Out of the Money
ADBEIn the Money	$64.75In the Money	$71.60In 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	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$62.50In the Money	$69.20In 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	$0.01Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
ADBEIn the Money	$59.50In the Money	$66.60In 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	$0.01Out 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	$57.25In the Money	$64.65In 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	$0.09Out of the Money	$0.09Out of the Money	$-0.09Out of the Money	1Out of the Money	86Out of the Money
ADBEIn the Money	$54.55In the Money	$62.55In 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	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$52.45In the Money	$59.05In 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	$0.64Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	10Out of the Money	311Out of the Money
ADBEIn the Money	$49.75In the Money	$56.90In 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	$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	$47.30In the Money	$54.15In 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	$0.02Out of the Money	$0.20Out of the Money	$0.11Out of the Money	$0.02Out of the Money	4Out of the Money	252Out of the Money
ADBEIn the Money	$44.65In the Money	$51.70In 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	$0.19Out of the Money	$0.12Out of the Money	$0.12Out of the Money	4Out of the Money	---Out of the Money
ADBEIn the Money	$42.05In the Money	$50.00In 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	$0.10Out of the Money	$0.19Out of the Money	$0.07Out of the Money	9Out of the Money	187Out of the Money
ADBEIn the Money	$39.60In the Money	$46.70In 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	$0.98Out of the Money	$0.19Out of the Money	$0.19Out of the Money	1Out of the Money	---Out of the Money
ADBEIn the Money	$37.30In the Money	$44.15In 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	$0.17Out of the Money	$0.09Out of the Money	$-0.09Out of the Money	3Out of the Money	230Out of the Money
ADBEIn the Money	$34.55In the Money	$41.70In 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	$0.01Out of the Money	$1.59Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$32.75In the Money	$39.25In 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	$0.12Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	6Out of the Money	147Out of the Money
ADBEIn the Money	$29.65In the Money	$36.70In 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	$0.01Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ADBEIn the Money	$28.10In the Money	$34.10In 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	$0.02Out of the Money	$0.13Out of the Money	$0.08Out of the Money	$-0.07Out of the Money	32Out of the Money	1,304Out of the Money
ADBEIn the Money	$24.75In the Money	$32.20In 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	$0.01Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$23.60In the Money	$29.10In 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	$0.04Out of the Money	$0.11Out of the Money	$0.07Out of the Money	$-0.16Out of the Money	131Out of the Money	587Out of the Money
ADBEIn the Money	$20.00In the Money	$26.65In 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	$0.05Out of the Money	$0.17Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	38Out of the Money	1,285Out of the Money
ADBEIn the Money	$18.85In the Money	$23.00In 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	$0.08Out of the Money	$0.16Out of the Money	$0.12Out of the Money	$-0.17Out of the Money	238Out of the Money	922Out of the Money
ADBEIn the Money	$15.65In the Money	$21.70In 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	$0.05Out of the Money	$0.24Out of the Money	$0.15Out of the Money	$-0.28Out of the Money	88Out of the Money	186Out of the Money
ADBEIn the Money	$13.90In the Money	$19.25In 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	$0.16Out of the Money	$0.27Out of the Money	$0.21Out of the Money	$-0.40Out of the Money	178Out of the Money	445Out of the Money
ADBEIn the Money	$12.50In the Money	$14.60In the Money	$23.20In the Money	$10.46In the Money	2In the Money	6In the Money	Filter Table By Strike Price of$467.50	ADBEOut of the Money	$0.24Out of the Money	$0.34Out of the Money	$0.27Out of the Money	$-0.61Out of the Money	134Out of the Money	407Out of the Money
ADBEIn the Money	$10.95In the Money	$12.15In the Money	$10.65In the Money	$-4.79In the Money	11In the Money	88In the Money	Filter Table By Strike Price of$470.00	ADBEOut of the Money	$0.39Out of the Money	$0.50Out of the Money	$0.48Out of the Money	$-0.65Out of the Money	246Out of the Money	532Out of the Money
ADBEIn the Money	$8.70In the Money	$9.85In 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	$0.64Out of the Money	$0.77Out of the Money	$0.74Out of the Money	$-0.85Out of the Money	169Out of the Money	3,073Out of the Money
ADBEIn the Money	$6.80In the Money	$7.60In the Money	$6.45In the Money	$-2.85In the Money	15In the Money	115In the Money	Filter Table By Strike Price of$475.00	ADBEOut of the Money	$1.03Out of the Money	$1.20Out of the Money	$1.11Out of the Money	$-0.86Out of the Money	223Out of the Money	532Out of the Money
ADBEIn the Money	$5.15In the Money	$5.75In the Money	$7.66In the Money	$0.00In the Money	---In the Money	252In the Money	Filter Table By Strike Price of$477.50	ADBEOut of the Money	$1.64Out of the Money	$1.85Out of the Money	$1.73Out of the Money	$-1.05Out of the Money	298Out of the Money	197Out of the Money
ADBEUnderlying issue's last price	$3.70Underlying issue's last price	$3.95Underlying issue's last price	$3.70Underlying issue's last price	$-3.27Underlying issue's last price	104Underlying issue's last price	289Underlying issue's last price	Filter Table By Strike Price of$480.00Underlying issue's last price	ADBEUnderlying issue's last price	$2.50Underlying issue's last price	$2.77Underlying issue's last price	$2.67Underlying issue's last price	$-0.92Underlying issue's last price	190Underlying issue's last price	415Underlying issue's last price
ADBENear the Money	$2.46Near the Money	$2.64Near the Money	$2.58Near the Money	$-3.27Near the Money	56Near the Money	259Near the Money	Filter Table By Strike Price of$482.50	ADBEIn the Money	$3.70In the Money	$4.00In the Money	$3.85In the Money	$-0.75In the Money	252In the Money	138In the Money
ADBEOut of the Money	$1.55Out of the Money	$1.72Out of the Money	$1.55Out of the Money	$-3.05Out of the Money	310Out of the Money	610Out of the Money	Filter Table By Strike Price of$485.00	ADBEIn the Money	$5.20In the Money	$5.75In the Money	$5.00In the Money	$-1.15In the Money	307In the Money	323In the Money
ADBEOut of the Money	$0.92Out of the Money	$1.05Out of the Money	$1.00Out of the Money	$-2.50Out of the Money	286Out of the Money	475Out of the Money	Filter Table By Strike Price of$487.50	ADBEIn the Money	$6.85In the Money	$7.75In the Money	$5.70In the Money	$-1.20In the Money	211In the Money	194In the Money
ADBEOut of the Money	$0.52Out of the Money	$0.65Out of the Money	$0.62Out of the Money	$-1.94Out of the Money	1,189Out of the Money	838Out of the Money	Filter Table By Strike Price of$490.00	ADBEIn the Money	$9.05In the Money	$9.95In the Money	$9.50In the Money	$-0.15In the Money	153In the Money	138In the Money
ADBEOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.34Out of the Money	$-1.45Out of the Money	485Out of the Money	352Out of the Money	Filter Table By Strike Price of$492.50	ADBEIn the Money	$11.00In the Money	$12.85In the Money	$5.10In the Money	$-7.85In the Money	53In the Money	36In the Money
ADBEOut of the Money	$0.17Out of the Money	$0.24Out of the Money	$0.15Out of the Money	$-1.16Out of the Money	1,339Out of the Money	801Out of the Money	Filter Table By Strike Price of$495.00	ADBEIn the Money	$12.80In the Money	$16.00In the Money	$8.72In the Money	$-6.16In the Money	4In the Money	62In the Money
ADBEOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$-0.83Out of the Money	524Out of the Money	476Out of the Money	Filter Table By Strike Price of$497.50	ADBEIn the Money	$14.00In the Money	$19.20In the Money	$10.67In the Money	$-4.13In the Money	1In the Money	8In the Money
ADBEOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.65Out of the Money	2,191Out of the Money	1,330Out of the Money	Filter Table By Strike Price of$500.00	ADBEIn the Money	$17.05In the Money	$21.40In the Money	$13.75In the Money	$-4.25In the Money	9In the Money	72In the Money
ADBEOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.38Out of the Money	375Out of the Money	345Out of the Money	Filter Table By Strike Price of$502.50	ADBEIn the Money	$18.75In the Money	$24.20In the Money	$16.20In the Money	$16.20In the Money	6In the Money	---In the Money
ADBEOut of the Money	$0.04Out of the Money	$0.13Out of the Money	$0.09Out of the Money	$-0.26Out of the Money	211Out of the Money	806Out of the Money	Filter Table By Strike Price of$505.00	ADBEIn the Money	$21.00In the Money	$27.50In the Money	$20.68In the Money	$-1.05In the Money	2In the Money	21In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	98Out of the Money	12Out of the Money	Filter Table By Strike Price of$507.50	ADBEIn the Money	$23.55In the Money	$29.70In 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	$0.07Out of the Money	$0.04Out of the Money	$-0.13Out of the Money	201Out of the Money	1,036Out of the Money	Filter Table By Strike Price of$510.00	ADBEIn the Money	$25.85In the Money	$32.75In the Money	$24.91In the Money	$-3.22In the Money	1In the Money	5In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$-0.07Out of the Money	10Out of the Money	1Out of the Money	Filter Table By Strike Price of$512.50	ADBEIn the Money	$28.40In the Money	$35.55In 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	$0.04Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	28Out of the Money	1,138Out of the Money	Filter Table By Strike Price of$515.00	ADBEIn the Money	$30.85In the Money	$38.05In 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	$1.61Out of the Money	$0.09Out of the Money	$-0.10Out of the Money	2Out of the Money	1Out of the Money	Filter Table By Strike Price of$517.50	ADBEIn the Money	$33.35In the Money	$40.45In 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	$-0.08Out of the Money	8Out of the Money	353Out of the Money	Filter Table By Strike Price of$520.00	ADBEIn the Money	$35.90In the Money	$43.05In the Money	$35.30In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.13Out 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	$38.40In the Money	$45.50In 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	$0.13Out of the Money	$0.07Out of the Money	$0.01Out of the Money	7Out of the Money	172Out of the Money	Filter Table By Strike Price of$525.00	ADBEIn the Money	$40.95In the Money	$48.05In 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	$0.57Out 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	$43.75In the Money	$50.55In 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	$0.14Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1Out of the Money	89Out of the Money	Filter Table By Strike Price of$530.00	ADBEIn the Money	$46.00In the Money	$52.60In 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	$3.35Out 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	$47.95In the Money	$55.55In 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	$0.06Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	43Out of the Money	316Out of the Money	Filter Table By Strike Price of$535.00	ADBEIn the Money	$50.75In the Money	$58.05In 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	$4.25Out 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	$53.35In the Money	$59.95In 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	$0.13Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	4Out of the Money	50Out of the Money	Filter Table By Strike Price of$540.00	ADBEIn the Money	$55.85In the Money	$62.80In 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	$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$542.50	ADBEIn the Money	$58.35In the Money	$65.50In 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	$3.70Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	3Out of the Money	19Out of the Money	Filter Table By Strike Price of$545.00	ADBEIn the Money	$60.80In the Money	$68.00In 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$547.50	ADBEIn the Money	$63.30In the Money	$70.50In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$550.00	ADBEIn the Money	$65.85In the Money	$73.00In 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	$68.10In the Money	$75.50In 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	$70.30In the Money	$77.95In the Money	$83.00In 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	$0.05Out 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	$75.20In the Money	$83.00In 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	$4.30Out 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	$80.60In the Money	$88.00In 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	$4.30Out 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	$84.80In the Money	$92.95In the Money	$87.15In 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	$0.31Out 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	$90.10In the Money	$98.00In 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	$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	$95.10In the Money	$102.95In 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	$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	$99.90In the Money	$108.00In 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	$4.30Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	2Out of the Money	Filter Table By Strike Price of$590.00	ADBEIn the Money	$105.10In the Money	$113.00In 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	$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$595.00	ADBEIn the Money	$110.10In the Money	$118.00In 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	$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	$115.10In the Money	$123.00In 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	$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	$120.00In the Money	$128.00In 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	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$610.00	ADBEIn the Money	$125.00In the Money	$133.00In 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	$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	$130.00In the Money	$138.00In 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	$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	$135.00In the Money	$142.85In 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	$140.15In the Money	$147.95In 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	$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	$145.00In the Money	$152.90In 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	$150.05In the Money	$157.95In 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	$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	$155.10In the Money	$162.90In 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	$160.05In the Money	$167.90In 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	$165.15In the Money	$172.95In 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	$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	$170.05In the Money	$177.95In 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	$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	$175.05In the Money	$182.95In 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	$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	$180.05In the Money	$187.95In 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	$185.25In the Money	$192.95In 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	$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	$190.05In the Money	$197.90In 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	$195.00In the Money	$202.95In 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	$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	$200.00In the Money	$207.95In 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	$4.30Out 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	$204.65In the Money	$212.95In 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	$4.30Out 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	$214.70In the Money	$222.90In 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	$3.20Out 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	$225.10In the Money	$232.85In 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	8Out of the Money	Filter Table By Strike Price of$720.00	ADBEIn the Money	$234.60In the Money	$242.85In 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	5Out of the Money	Filter Table By Strike Price of$730.00	ADBEIn the Money	$245.00In the Money	$252.90In 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$740.00	ADBEIn the Money	$254.65In the Money	$262.85In 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	503Out of the Money	Filter Table By Strike Price of$750.00	ADBEIn the Money	$265.00In the Money	$272.90In 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)