Stocks Options

LAST PRICE
477.5600
TODAY'S CHANGE (%)
Trending Up4.1200 (0.8702%)

Bid / Lots
477.0000/ 1
Ask / Lots
477.9900/ 1
Open / Previous Close
472.3100 / 473.4400
Day Range
Low 471.6850
High 482.7900
52 Week Range
Low 331.8900
High 638.2500
Volume
2,460,261
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 33.627

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADBEIn the Money	$206.00In the Money	$211.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	ADBEOut of the Money	$0.00Out of the Money	$0.68Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$200.00In the Money	$206.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$275.00	ADBEOut of the Money	$0.00Out of the Money	$0.68Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$195.55In the Money	$202.70In the Money	$185.41In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$280.00	ADBEOut of the Money	$0.00Out of the Money	$0.68Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$190.15In the Money	$197.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$285.00	ADBEOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
ADBEIn the Money	$186.05In the Money	$191.25In the Money	$175.33In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$290.00	ADBEOut of the Money	$0.00Out of the Money	$0.68Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
ADBEIn the Money	$180.05In the Money	$187.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$295.00	ADBEOut of the Money	$0.00Out of the Money	$0.68Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$175.15In the Money	$182.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$300.00	ADBEOut of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ADBEIn the Money	$171.10In the Money	$176.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$305.00	ADBEOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ADBEIn the Money	$166.10In the Money	$171.35In the Money	$164.85In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$310.00	ADBEOut of the Money	$0.00Out of the Money	$0.68Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ADBEIn the Money	$160.15In the Money	$167.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$315.00	ADBEOut of the Money	$0.00Out of the Money	$0.68Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
ADBEIn the Money	$155.20In the Money	$162.75In 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	$0.68Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADBEIn the Money	$150.50In the Money	$157.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$325.00	ADBEOut of the Money	$0.00Out of the Money	$0.68Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$145.10In the Money	$152.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	ADBEOut of the Money	$0.00Out of the Money	$0.69Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$140.40In the Money	$148.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$335.00	ADBEOut of the Money	$0.00Out of the Money	$0.69Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$135.05In the Money	$143.00In the Money	$238.04In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$340.00	ADBEOut of the Money	$0.00Out of the Money	$0.69Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
ADBEIn the Money	$130.55In the Money	$138.00In the Money	$133.41In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$345.00	ADBEOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
ADBEIn the Money	$125.50In the Money	$133.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$350.00	ADBEOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
ADBEIn the Money	$121.30In the Money	$128.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$355.00	ADBEOut of the Money	$0.00Out of the Money	$0.71Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$115.35In the Money	$123.05In 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	$0.01Out of the Money	$0.50Out of the Money	$0.10Out of the Money	$-0.15Out of the Money	4Out of the Money	60Out of the Money
ADBEIn the Money	$110.40In the Money	$118.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$365.00	ADBEOut of the Money	$0.00Out of the Money	$0.74Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
ADBEIn the Money	$105.40In the Money	$113.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$370.00	ADBEOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ADBEIn the Money	$100.75In the Money	$108.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$375.00	ADBEOut of the Money	$0.05Out of the Money	$0.29Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
ADBEIn the Money	$96.45In the Money	$101.70In the Money	$96.64In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$380.00	ADBEOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money
ADBEIn the Money	$91.50In the Money	$96.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$385.00	ADBEOut of the Money	$0.03Out of the Money	$0.81Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ADBEIn the Money	$86.55In the Money	$91.75In the Money	$121.82In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$390.00	ADBEOut of the Money	$0.04Out of the Money	$0.35Out of the Money	$0.16Out of the Money	$-0.58Out of the Money	29Out of the Money	28Out of the Money
ADBEIn the Money	$81.60In the Money	$86.80In the Money	$72.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$395.00	ADBEOut of the Money	$0.05Out of the Money	$0.38Out of the Money	$0.20Out of the Money	$-0.15Out of the Money	12Out of the Money	32Out of the Money
ADBEIn the Money	$76.65In the Money	$82.30In the Money	$78.85In the Money	$8.23In the Money	3In the Money	334In the Money	Filter Table By Strike Price of$400.00	ADBEOut of the Money	$0.15Out of the Money	$0.42Out of the Money	$0.18Out of the Money	$-0.26Out of the Money	3Out of the Money	513Out of the Money
ADBEIn the Money	$71.75In the Money	$77.30In the Money	$84.43In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$405.00	ADBEOut of the Money	$0.14Out of the Money	$0.48Out of the Money	$0.27Out of the Money	$-0.21Out of the Money	6Out of the Money	232Out of the Money
ADBEIn the Money	$66.85In the Money	$72.05In the Money	$83.18In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$410.00	ADBEOut of the Money	$0.20Out of the Money	$0.54Out of the Money	$0.32Out of the Money	$-0.22Out of the Money	5Out of the Money	1,286Out of the Money
ADBEIn the Money	$61.95In the Money	$67.15In the Money	$65.15In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$415.00	ADBEOut of the Money	$0.27Out of the Money	$0.61Out of the Money	$0.42Out of the Money	$-0.23Out of the Money	15Out of the Money	234Out of the Money
ADBEIn the Money	$57.10In the Money	$62.25In the Money	$49.69In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$420.00	ADBEOut of the Money	$0.49Out of the Money	$0.55Out of the Money	$0.52Out of the Money	$-0.35Out of the Money	74Out of the Money	363Out of the Money
ADBEIn the Money	$52.30In the Money	$57.35In the Money	$49.21In the Money	$0.00In the Money	---In the Money	125In the Money	Filter Table By Strike Price of$425.00	ADBEOut of the Money	$0.52Out of the Money	$0.76Out of the Money	$0.68Out of the Money	$-0.49Out of the Money	93Out of the Money	1,387Out of the Money
ADBEIn the Money	$48.75In the Money	$52.65In the Money	$44.09In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$430.00	ADBEOut of the Money	$0.67Out of the Money	$1.22Out of the Money	$0.91Out of the Money	$-0.58Out of the Money	19Out of the Money	2,167Out of the Money
ADBEIn the Money	$43.90In the Money	$47.90In the Money	$47.05In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$435.00	ADBEOut of the Money	$1.08Out of the Money	$1.53Out of the Money	$1.18Out of the Money	$-0.68Out of the Money	754Out of the Money	981Out of the Money
ADBEIn the Money	$39.30In the Money	$43.20In the Money	$36.30In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$440.00	ADBEOut of the Money	$1.26Out of the Money	$2.06Out of the Money	$1.50Out of the Money	$-0.98Out of the Money	429Out of the Money	1,952Out of the Money
ADBEIn the Money	$34.55In the Money	$38.70In the Money	$36.19In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$445.00	ADBEOut of the Money	$1.95Out of the Money	$2.56Out of the Money	$2.00Out of the Money	$-1.45Out of the Money	68Out of the Money	749Out of the Money
ADBEIn the Money	$29.75In the Money	$33.95In the Money	$35.70In the Money	$2.56In the Money	1In the Money	38In the Money	Filter Table By Strike Price of$450.00	ADBEOut of the Money	$2.49Out of the Money	$3.25Out of the Money	$2.70Out of the Money	$-1.50Out of the Money	60Out of the Money	3,385Out of the Money
ADBEIn the Money	$26.50In the Money	$28.60In the Money	$20.49In the Money	$0.00In the Money	---In the Money	53In the Money	Filter Table By Strike Price of$455.00	ADBEOut of the Money	$3.35Out of the Money	$4.35Out of the Money	$3.59Out of the Money	$-1.81Out of the Money	41Out of the Money	901Out of the Money
ADBEIn the Money	$21.95In the Money	$25.50In the Money	$20.70In the Money	$0.00In the Money	---In the Money	124In the Money	Filter Table By Strike Price of$460.00	ADBEOut of the Money	$4.45Out of the Money	$5.30Out of the Money	$4.62Out of the Money	$-1.89Out of the Money	95Out of the Money	806Out of the Money
ADBEIn the Money	$18.30In the Money	$22.20In the Money	$23.15In the Money	$5.10In the Money	4In the Money	112In the Money	Filter Table By Strike Price of$465.00	ADBEOut of the Money	$5.90Out of the Money	$6.65Out of the Money	$6.05Out of the Money	$-2.15Out of the Money	96Out of the Money	425Out of the Money
ADBEIn the Money	$15.25In the Money	$18.65In the Money	$16.60In the Money	$1.55In the Money	72In the Money	452In the Money	Filter Table By Strike Price of$470.00	ADBEOut of the Money	$7.05Out of the Money	$8.50Out of the Money	$7.75Out of the Money	$-2.69Out of the Money	164Out of the Money	822Out of the Money
ADBEIn the Money	$15.00In the Money	$17.00In the Money	$16.22In the Money	$2.72In the Money	16In the Money	133In the Money	Filter Table By Strike Price of$472.50	ADBEOut of the Money	$8.50Out of the Money	$9.35Out of the Money	$8.50Out of the Money	$-3.25Out of the Money	35Out of the Money	66Out of the Money
ADBEIn the Money	$13.45In the Money	$14.20In the Money	$13.90In the Money	$1.65In the Money	91In the Money	642In the Money	Filter Table By Strike Price of$475.00	ADBENear the Money	$9.55Near the Money	$10.05Near the Money	$9.65Near the Money	$-3.05Near the Money	89Near the Money	791Near the Money
ADBEUnderlying issue's last price	$12.00Underlying issue's last price	$13.35Underlying issue's last price	$12.60Underlying issue's last price	$1.65Underlying issue's last price	138Underlying issue's last price	86Underlying issue's last price	Filter Table By Strike Price of$477.50Underlying issue's last price	ADBEUnderlying issue's last price	$10.55Underlying issue's last price	$11.20Underlying issue's last price	$10.55Underlying issue's last price	$-2.90Underlying issue's last price	41Underlying issue's last price	53Underlying issue's last price
ADBENear the Money	$10.90Near the Money	$11.80Near the Money	$11.85Near the Money	$2.00Near the Money	510Near the Money	1,187Near the Money	Filter Table By Strike Price of$480.00	ADBEIn the Money	$12.10In the Money	$12.55In the Money	$11.95In the Money	$-3.35In the Money	192In the Money	1,208In the Money
ADBEOut of the Money	$9.65Out of the Money	$10.30Out of the Money	$9.95Out of the Money	$0.75Out of the Money	267Out of the Money	68Out of the Money	Filter Table By Strike Price of$482.50	ADBEIn the Money	$13.25In the Money	$13.80In the Money	$13.70In the Money	$-2.70In the Money	168In the Money	31In the Money
ADBEOut of the Money	$8.50Out of the Money	$9.75Out of the Money	$9.40Out of the Money	$1.60Out of the Money	84Out of the Money	644Out of the Money	Filter Table By Strike Price of$485.00	ADBEIn the Money	$13.90In the Money	$19.20In the Money	$14.19In the Money	$-4.41In the Money	218In the Money	1,573In the Money
ADBEOut of the Money	$7.10Out of the Money	$8.80Out of the Money	$8.15Out of the Money	$1.55Out of the Money	123Out of the Money	35Out of the Money	Filter Table By Strike Price of$487.50	ADBEIn the Money	$14.60In the Money	$18.15In the Money	$14.55In the Money	$-6.30In the Money	2In the Money	9In the Money
ADBEOut of the Money	$6.25Out of the Money	$7.75Out of the Money	$7.42Out of the Money	$1.12Out of the Money	277Out of the Money	527Out of the Money	Filter Table By Strike Price of$490.00	ADBEIn the Money	$16.70In the Money	$18.65In the Money	$17.41In the Money	$-8.87In the Money	12In the Money	474In the Money
ADBEOut of the Money	$5.60Out of the Money	$6.80Out of the Money	$6.85Out of the Money	$2.63Out of the Money	6Out of the Money	388Out of the Money	Filter Table By Strike Price of$492.50	ADBEIn the Money	$18.90In the Money	$21.60In the Money	$17.60In the Money	$-3.55In the Money	3In the Money	2In the Money
ADBEOut of the Money	$4.70Out of the Money	$6.15Out of the Money	$5.50Out of the Money	$0.75Out of the Money	101Out of the Money	949Out of the Money	Filter Table By Strike Price of$495.00	ADBEIn the Money	$20.00In the Money	$23.35In the Money	$20.73In the Money	$-4.82In the Money	22In the Money	690In the Money
ADBEOut of the Money	$4.05Out of the Money	$4.65Out of the Money	$4.49Out of the Money	$0.89Out of the Money	793Out of the Money	1,754Out of the Money	Filter Table By Strike Price of$500.00	ADBEIn the Money	$23.05In the Money	$27.25In the Money	$24.43In the Money	$-4.15In the Money	24In the Money	1,051In the Money
ADBEOut of the Money	$2.92Out of the Money	$4.10Out of the Money	$3.23Out of the Money	$0.46Out of the Money	307Out of the Money	979Out of the Money	Filter Table By Strike Price of$505.00	ADBEIn the Money	$28.50In the Money	$32.75In the Money	$28.25In the Money	$-4.56In the Money	27In the Money	486In the Money
ADBEOut of the Money	$2.20Out of the Money	$2.68Out of the Money	$2.38Out of the Money	$0.17Out of the Money	150Out of the Money	1,442Out of the Money	Filter Table By Strike Price of$510.00	ADBEIn the Money	$32.20In the Money	$35.80In the Money	$44.30In the Money	$0.00In the Money	---In the Money	295In the Money
ADBEOut of the Money	$1.65Out of the Money	$1.94Out of the Money	$1.80Out of the Money	$0.23Out of the Money	79Out of the Money	1,647Out of the Money	Filter Table By Strike Price of$515.00	ADBEIn the Money	$36.70In the Money	$40.40In the Money	$36.77In the Money	$-6.43In the Money	15In the Money	238In the Money
ADBEOut of the Money	$1.20Out of the Money	$1.50Out of the Money	$1.30Out of the Money	$0.18Out of the Money	113Out of the Money	2,516Out of the Money	Filter Table By Strike Price of$520.00	ADBEIn the Money	$39.90In the Money	$45.15In the Money	$42.30In the Money	$-4.07In the Money	18In the Money	1,373In the Money
ADBEOut of the Money	$0.86Out of the Money	$1.08Out of the Money	$1.15Out of the Money	$0.35Out of the Money	146Out of the Money	679Out of the Money	Filter Table By Strike Price of$525.00	ADBEIn the Money	$44.90In the Money	$50.30In the Money	$47.77In the Money	$0.00In the Money	---In the Money	207In the Money
ADBEOut of the Money	$0.63Out of the Money	$0.79Out of the Money	$0.68Out of the Money	$0.13Out of the Money	95Out of the Money	967Out of the Money	Filter Table By Strike Price of$530.00	ADBEIn the Money	$49.90In the Money	$55.00In the Money	$50.50In the Money	$-2.54In the Money	42In the Money	8In the Money
ADBEOut of the Money	$0.35Out of the Money	$0.63Out of the Money	$0.51Out of the Money	$0.04Out of the Money	13Out of the Money	407Out of the Money	Filter Table By Strike Price of$535.00	ADBEIn the Money	$54.65In the Money	$60.15In the Money	$53.70In the Money	$-5.05In the Money	1In the Money	7In the Money
ADBEOut of the Money	$0.23Out of the Money	$0.52Out of the Money	$0.37Out of the Money	$0.07Out of the Money	56Out of the Money	1,219Out of the Money	Filter Table By Strike Price of$540.00	ADBEIn the Money	$59.75In the Money	$65.65In the Money	$61.72In the Money	$-6.96In the Money	1In the Money	15In the Money
ADBEOut of the Money	$0.15Out of the Money	$0.46Out of the Money	$0.28Out of the Money	$0.05Out of the Money	23Out of the Money	481Out of the Money	Filter Table By Strike Price of$545.00	ADBEIn the Money	$64.65In the Money	$70.00In the Money	$76.75In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	$0.10Out of the Money	$0.30Out of the Money	$0.24Out of the Money	$0.04Out of the Money	45Out of the Money	861Out of the Money	Filter Table By Strike Price of$550.00	ADBEIn the Money	$69.50In the Money	$75.00In the Money	$69.15In the Money	$-4.80In the Money	145In the Money	22In the Money
ADBEOut of the Money	$0.08Out of the Money	$0.34Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	17Out of the Money	542Out of the Money	Filter Table By Strike Price of$555.00	ADBEIn the Money	$73.45In the Money	$80.25In the Money	$74.70In the Money	$-5.70In the Money	42In the Money	9In the Money
ADBEOut of the Money	$0.10Out of the Money	$0.23Out of the Money	$0.13Out of the Money	$0.02Out of the Money	7Out of the Money	612Out of the Money	Filter Table By Strike Price of$560.00	ADBEIn the Money	$79.75In the Money	$85.00In the Money	$90.60In the Money	$0.00In the Money	---In the Money	4In the Money
ADBEOut of the Money	$0.05Out of the Money	$0.27Out of the Money	$0.12Out of the Money	$-0.07Out of the Money	3Out of the Money	217Out of the Money	Filter Table By Strike Price of$565.00	ADBEIn the Money	$84.65In the Money	$90.00In the Money	$84.15In the Money	$-5.00In the Money	60In the Money	16In the Money
ADBEOut of the Money	$0.04Out of the Money	$0.27Out of the Money	$0.13Out of the Money	$0.00Out of the Money	3Out of the Money	369Out of the Money	Filter Table By Strike Price of$570.00	ADBEIn the Money	$88.15In the Money	$96.55In the Money	$97.65In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	$0.04Out of the Money	$0.31Out of the Money	$0.08Out of the Money	$0.01Out of the Money	1Out of the Money	291Out of the Money	Filter Table By Strike Price of$575.00	ADBEIn the Money	$94.65In the Money	$100.30In the Money	$102.54In the Money	$0.00In the Money	---In the Money	4In the Money
ADBEOut of the Money	$0.02Out of the Money	$0.60Out of the Money	$0.16Out of the Money	$-0.12Out of the Money	5Out of the Money	239Out of the Money	Filter Table By Strike Price of$580.00	ADBEIn the Money	$99.65In the Money	$105.20In the Money	$99.45In the Money	$-8.11In the Money	37In the Money	10In the Money
ADBEOut of the Money	$0.02Out of the Money	$0.70Out of the Money	$0.02Out of the Money	$-0.10Out of the Money	186Out of the Money	125Out of the Money	Filter Table By Strike Price of$585.00	ADBEIn the Money	$104.60In the Money	$110.15In the Money	$112.31In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	245Out of the Money	Filter Table By Strike Price of$590.00	ADBEIn the Money	$109.85In the Money	$115.00In the Money	$117.78In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.68Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	305Out of the Money	Filter Table By Strike Price of$595.00	ADBEIn the Money	$114.75In the Money	$120.00In the Money	$119.25In the Money	$-3.55In the Money	38In the Money	11In the Money
ADBEOut of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.07Out of the Money	$0.03Out of the Money	22Out of the Money	1,873Out of the Money	Filter Table By Strike Price of$600.00	ADBEIn the Money	$118.20In the Money	$125.95In the Money	$126.50In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.66Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money	Filter Table By Strike Price of$605.00	ADBEIn the Money	$123.00In the Money	$130.60In the Money	$129.55In the Money	$-5.10In the Money	20In the Money	10In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.66Out of the Money	$0.28Out of the Money	$0.24Out of the Money	3Out of the Money	141Out of the Money	Filter Table By Strike Price of$610.00	ADBEIn the Money	$129.60In the Money	$135.00In the Money	$126.10In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.66Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	452Out of the Money	Filter Table By Strike Price of$615.00	ADBEIn the Money	$133.10In the Money	$140.90In the Money	$142.63In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.66Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	313Out of the Money	Filter Table By Strike Price of$620.00	ADBEIn the Money	$139.60In the Money	$145.15In the Money	$139.70In the Money	$-4.40In the Money	30In the Money	9In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.66Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	303Out of the Money	Filter Table By Strike Price of$625.00	ADBEIn the Money	$143.20In the Money	$150.85In the Money	$149.15In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.02Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.03Out of the Money	11Out of the Money	296Out of the Money	Filter Table By Strike Price of$630.00	ADBEIn the Money	$148.10In the Money	$155.85In the Money	$155.40In the Money	$-5.00In the Money	17In the Money	7In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.16Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money	Filter Table By Strike Price of$635.00	ADBEIn the Money	$153.10In the Money	$161.00In the Money	$158.84In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.05Out of the Money	$0.03Out of the Money	5Out of the Money	127Out of the Money	Filter Table By Strike Price of$640.00	ADBEIn the Money	$158.00In the Money	$165.85In the Money	$139.73In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.67Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money	Filter Table By Strike Price of$645.00	ADBEIn the Money	$163.10In the Money	$170.70In the Money	$140.09In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.68Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	344Out of the Money	Filter Table By Strike Price of$650.00	ADBEIn the Money	$168.05In the Money	$175.90In the Money	$139.85In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.68Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money	Filter Table By Strike Price of$655.00	ADBEIn the Money	$174.80In the Money	$180.20In the Money	$57.45In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.68Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$660.00	ADBEIn the Money	$179.75In the Money	$185.25In the Money	$104.38In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.68Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$665.00	ADBEIn the Money	$185.05In the Money	$190.25In the Money	$150.76In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.68Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	5Out of the Money	468Out of the Money	Filter Table By Strike Price of$670.00	ADBEIn the Money	$188.15In the Money	$196.70In the Money	$60.80In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.68Out of the Money	$0.29Out of the Money	$0.11Out of the Money	1Out of the Money	97Out of the Money	Filter Table By Strike Price of$675.00	ADBEIn the Money	$194.65In the Money	$199.95In 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	$0.68Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money	Filter Table By Strike Price of$680.00	ADBEIn the Money	$199.70In the Money	$204.90In the Money	$105.31In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.67Out of the Money	$7.50Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$685.00	ADBEIn the Money	$203.20In the Money	$210.85In 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	$0.67Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	523Out of the Money	Filter Table By Strike Price of$690.00	ADBEIn the Money	$209.65In the Money	$215.05In the Money	$182.63In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.67Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$695.00	ADBEIn the Money	$214.65In the Money	$220.10In 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	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	242Out of the Money	Filter Table By Strike Price of$700.00	ADBEIn the Money	$219.60In the Money	$224.15In the Money	$134.15In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.67Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$705.00	ADBEIn the Money	$223.15In the Money	$231.00In 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	$0.67Out 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$710.00	ADBEIn the Money	$229.65In the Money	$234.95In 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	$0.67Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$715.00	ADBEIn the Money	$233.10In the Money	$241.20In 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	$0.67Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money	Filter Table By Strike Price of$720.00	ADBEIn the Money	$238.00In the Money	$246.90In the Money	$225.50In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.67Out of the Money	$3.65Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$725.00	ADBEIn the Money	$244.60In the Money	$249.95In the Money	$217.80In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.67Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	154Out of the Money	Filter Table By Strike Price of$730.00	ADBEIn the Money	$249.65In the Money	$254.95In the Money	$222.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.67Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$735.00	ADBEIn the Money	$253.15In the Money	$260.65In the Money	$227.42In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.67Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	331Out of the Money	Filter Table By Strike Price of$740.00	ADBEIn the Money	$258.15In the Money	$265.75In the Money	$232.10In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.67Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	210Out of the Money	Filter Table By Strike Price of$745.00	ADBEIn the Money	$264.65In the Money	$269.95In 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	$0.57Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	199Out of the Money	Filter Table By Strike Price of$750.00	ADBEIn the Money	$268.15In the Money	$275.90In 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	$0.66Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$755.00	ADBEIn the Money	$274.70In the Money	$280.10In 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	$0.66Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$760.00	ADBEIn the Money	$279.70In the Money	$284.95In the Money	$186.87In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.66Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$765.00	ADBEIn the Money	$283.10In the Money	$290.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.66Out of the Money	$2.05Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money	Filter Table By Strike Price of$770.00	ADBEIn the Money	$288.10In the Money	$295.90In the Money	$191.74In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.66Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$775.00	ADBEIn the Money	$294.75In the Money	$300.10In the Money	$154.45In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.66Out of the Money	$1.32Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$780.00	ADBEIn the Money	$299.80In the Money	$305.10In the Money	$159.35In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.66Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$785.00	ADBEIn the Money	$303.00In the Money	$311.15In the Money	$204.64In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.66Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money	Filter Table By Strike Price of$790.00	ADBEIn the Money	$308.35In the Money	$315.70In the Money	$209.73In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.66Out 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$795.00	ADBEIn the Money	$314.60In the Money	$320.65In 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	$0.66Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	246Out of the Money	Filter Table By Strike Price of$800.00	ADBEIn the Money	$318.20In the Money	$326.85In 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	$0.66Out of the Money	$0.88Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$805.00	ADBEIn the Money	$323.30In the Money	$330.95In 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	$0.66Out of the Money	$2.99Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$810.00	ADBEIn the Money	$329.60In the Money	$335.60In 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	$0.66Out 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$815.00	ADBEIn the Money	$334.60In the Money	$339.95In 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	$0.66Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$820.00	ADBEIn the Money	$339.70In the Money	$344.95In 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	$0.66Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$825.00	ADBEIn the Money	$344.70In the Money	$349.70In 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	$0.66Out of the Money	$1.74Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$830.00	ADBEIn the Money	$348.10In the Money	$355.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.66Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$835.00	ADBEIn the Money	$353.00In the Money	$360.10In 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	$0.28Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$840.00	ADBEIn the Money	$358.10In the Money	$366.00In 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	$0.66Out 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$845.00	ADBEIn the Money	$364.60In the Money	$370.10In 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	$0.50Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$850.00	ADBEIn the Money	$369.60In the Money	$375.00In 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	$0.66Out 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$855.00	ADBEIn the Money	$373.10In the Money	$380.85In 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	$0.66Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$860.00	ADBEIn the Money	$378.10In the Money	$386.50In the Money	$285.97In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.66Out 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$865.00	ADBEIn the Money	$383.10In the Money	$390.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.66Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$870.00	ADBEIn the Money	$389.15In the Money	$395.00In 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	$0.66Out 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$880.00	ADBEIn the Money	$398.00In the Money	$405.95In 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	$0.66Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money	Filter Table By Strike Price of$900.00	ADBEIn the Money	$418.35In the Money	$425.85In the Money	$321.22In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.66Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$920.00	ADBEIn the Money	$438.15In the Money	$445.80In 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	$0.66Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money	Filter Table By Strike Price of$940.00	ADBEIn the Money	$458.40In the Money	$467.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Adobe Inc
NASDAQ:ADBEUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday May 17, 2024)

Put Options (expires Friday May 17, 2024)