Stocks Options

LAST PRICE
472.4300
TODAY'S CHANGE (%)
Trending Down-5.1300 (-1.0742%)

Bid / Lots
472.3100/ 2
Ask / Lots
472.6400/ 4
Open / Previous Close
478.0400 / 477.5600
Day Range
Low 471.1850
High 481.6770
52 Week Range
Low 331.8900
High 638.2500
Volume
1,537,520
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 33.637

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	$200.75In the Money	$206.60In 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	$0.49Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$195.75In the Money	$200.95In 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	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$190.85In the Money	$196.05In 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	$0.51Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$185.80In the Money	$190.55In 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	$180.85In the Money	$185.10In 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	$0.53Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
ADBEIn the Money	$176.00In the Money	$181.60In 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	$0.53Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$170.85In 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$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	$165.95In the Money	$171.60In 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	$160.90In the Money	$166.60In 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	$0.53Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ADBEIn the Money	$155.90In the Money	$160.90In 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	$0.53Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
ADBEIn the Money	$150.95In the Money	$156.90In 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	$0.53Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADBEIn the Money	$145.95In the Money	$152.00In 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	$0.54Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$140.95In the Money	$146.70In 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	$0.54Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$136.00In the Money	$142.00In 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	$0.54Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$131.05In the Money	$136.70In 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	$0.54Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
ADBEIn the Money	$126.00In the Money	$132.00In 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	$0.55Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
ADBEIn the Money	$120.85In the Money	$126.85In 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	$0.56Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
ADBEIn the Money	$116.05In the Money	$121.85In 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	$0.56Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$111.15In the Money	$116.50In 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	$0.00Out of the Money	---Out of the Money	60Out of the Money
ADBEIn the Money	$106.35In the Money	$112.05In 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	$0.59Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
ADBEIn the Money	$101.15In the Money	$106.70In 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	$0.60Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ADBEIn the Money	$96.25In the Money	$102.20In 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	$0.62Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
ADBEIn the Money	$91.25In the Money	$96.35In 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	$0.01Out of the Money	$0.30Out of the Money	$0.15Out of the Money	$-0.06Out of the Money	2Out of the Money	139Out of the Money
ADBEIn the Money	$86.35In the Money	$92.15In 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	$0.05Out of the Money	$0.29Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ADBEIn the Money	$81.60In the Money	$86.05In 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	$0.03Out of the Money	$0.28Out of the Money	$0.17Out of the Money	$0.01Out of the Money	1Out of the Money	53Out of the Money
ADBEIn the Money	$76.45In the Money	$81.75In 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	$0.06Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
ADBEIn the Money	$72.00In the Money	$76.05In the Money	$78.85In the Money	$0.00In the Money	---In the Money	332In the Money	Filter Table By Strike Price of$400.00	ADBEOut of the Money	$0.12Out of the Money	$0.34Out of the Money	$0.20Out of the Money	$0.02Out of the Money	2Out of the Money	510Out of the Money
ADBEIn the Money	$66.65In the Money	$71.40In 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	$0.16Out of the Money	$0.37Out of the Money	$0.21Out of the Money	$-0.06Out of the Money	3Out of the Money	227Out of the Money
ADBEIn the Money	$61.85In the Money	$66.50In 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	$0.23Out of the Money	$0.43Out of the Money	$0.32Out of the Money	$0.00Out of the Money	10Out of the Money	1,282Out of the Money
ADBEIn the Money	$56.85In the Money	$61.60In 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	$0.33Out of the Money	$0.62Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	227Out of the Money
ADBEIn the Money	$52.25In the Money	$56.55In 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	$0.50Out of the Money	$0.69Out of the Money	$0.59Out of the Money	$0.07Out of the Money	112Out of the Money	362Out of the Money
ADBEIn the Money	$48.75In the Money	$51.00In 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	$0.72Out of the Money	$0.82Out of the Money	$0.76Out of the Money	$0.08Out of the Money	127Out of the Money	1,382Out of the Money
ADBEIn the Money	$44.15In the Money	$45.90In the Money	$48.05In the Money	$3.96In the Money	1In the Money	8In the Money	Filter Table By Strike Price of$430.00	ADBEOut of the Money	$1.00Out of the Money	$1.12Out of the Money	$1.13Out of the Money	$0.22Out of the Money	38Out of the Money	2,159Out of the Money
ADBEIn the Money	$39.95In the Money	$41.65In 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	$1.37Out of the Money	$1.64Out of the Money	$1.43Out of the Money	$0.25Out of the Money	22Out of the Money	839Out of the Money
ADBEIn the Money	$35.30In the Money	$38.50In 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	$1.88Out of the Money	$2.05Out of the Money	$2.05Out of the Money	$0.55Out of the Money	44Out of the Money	1,953Out of the Money
ADBEIn the Money	$29.85In the Money	$31.90In 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	$2.56Out of the Money	$2.90Out of the Money	$3.15Out of the Money	$1.15Out of the Money	22Out of the Money	749Out of the Money
ADBEIn the Money	$26.30In the Money	$27.75In the Money	$28.25In the Money	$-7.45In the Money	10In the Money	37In the Money	Filter Table By Strike Price of$450.00	ADBEOut of the Money	$3.45Out of the Money	$3.65Out of the Money	$3.71Out of the Money	$1.01Out of the Money	45Out of the Money	3,372Out of the Money
ADBEIn the Money	$22.85In the Money	$25.00In 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	$4.55Out of the Money	$4.85Out of the Money	$5.00Out of the Money	$1.41Out of the Money	62Out of the Money	895Out of the Money
ADBEIn the Money	$19.35In the Money	$20.30In the Money	$22.83In the Money	$2.13In the Money	3In the Money	124In the Money	Filter Table By Strike Price of$460.00	ADBEOut of the Money	$5.95Out of the Money	$6.25Out of the Money	$5.98Out of the Money	$1.36Out of the Money	86Out of the Money	792Out of the Money
ADBEIn the Money	$16.45In the Money	$17.00In the Money	$17.35In the Money	$-5.80In the Money	2In the Money	111In the Money	Filter Table By Strike Price of$465.00	ADBEOut of the Money	$7.65Out of the Money	$8.00Out of the Money	$8.05Out of the Money	$2.00Out of the Money	48Out of the Money	417Out of the Money
ADBEUnderlying issue's last price	$13.05Underlying issue's last price	$14.05Underlying issue's last price	$13.65Underlying issue's last price	$-2.95Underlying issue's last price	18Underlying issue's last price	460Underlying issue's last price	Filter Table By Strike Price of$470.00Underlying issue's last price	ADBEUnderlying issue's last price	$9.70Underlying issue's last price	$10.05Underlying issue's last price	$10.31Underlying issue's last price	$2.56Underlying issue's last price	440Underlying issue's last price	811Underlying issue's last price
ADBENear the Money	$12.20Near the Money	$12.55Near the Money	$12.65Near the Money	$-3.57Near the Money	4Near the Money	125Near the Money	Filter Table By Strike Price of$472.50	ADBEIn the Money	$10.90In the Money	$11.20In the Money	$11.37In the Money	$2.87In the Money	12In the Money	81In the Money
ADBENear the Money	$11.00Near the Money	$11.30Near the Money	$11.15Near the Money	$-2.75Near the Money	131Near the Money	646Near the Money	Filter Table By Strike Price of$475.00	ADBEIn the Money	$12.10In the Money	$12.45In the Money	$12.05In the Money	$2.40In the Money	147In the Money	785In the Money
ADBEOut of the Money	$9.85Out of the Money	$10.15Out of the Money	$11.10Out of the Money	$-1.50Out of the Money	149Out of the Money	156Out of the Money	Filter Table By Strike Price of$477.50	ADBEIn the Money	$13.45In the Money	$13.75In the Money	$13.35In the Money	$2.80In the Money	82In the Money	77In the Money
ADBEOut of the Money	$8.75Out of the Money	$9.05Out of the Money	$8.80Out of the Money	$-3.05Out of the Money	174Out of the Money	1,206Out of the Money	Filter Table By Strike Price of$480.00	ADBEIn the Money	$14.85In the Money	$15.35In the Money	$14.75In the Money	$2.80In the Money	100In the Money	1,245In the Money
ADBEOut of the Money	$7.70Out of the Money	$8.05Out of the Money	$9.90Out of the Money	$-0.05Out of the Money	85Out of the Money	114Out of the Money	Filter Table By Strike Price of$482.50	ADBEIn the Money	$16.25In the Money	$17.15In the Money	$16.30In the Money	$2.60In the Money	84In the Money	101In the Money
ADBEOut of the Money	$6.85Out of the Money	$7.15Out of the Money	$7.20Out of the Money	$-2.20Out of the Money	351Out of the Money	640Out of the Money	Filter Table By Strike Price of$485.00	ADBEIn the Money	$17.85In the Money	$18.50In the Money	$15.51In the Money	$1.32In the Money	3In the Money	1,578In the Money
ADBEOut of the Money	$5.95Out of the Money	$6.30Out of the Money	$7.59Out of the Money	$-0.56Out of the Money	21Out of the Money	92Out of the Money	Filter Table By Strike Price of$487.50	ADBEIn the Money	$19.50In the Money	$20.40In the Money	$17.60In the Money	$3.05In the Money	1In the Money	11In the Money
ADBEOut of the Money	$5.25Out of the Money	$5.50Out of the Money	$5.40Out of the Money	$-2.02Out of the Money	110Out of the Money	666Out of the Money	Filter Table By Strike Price of$490.00	ADBEIn the Money	$21.00In the Money	$23.45In the Money	$19.10In the Money	$1.69In the Money	23In the Money	469In the Money
ADBEOut of the Money	$4.55Out of the Money	$4.80Out of the Money	$4.83Out of the Money	$-2.02Out of the Money	29Out of the Money	394Out of the Money	Filter Table By Strike Price of$492.50	ADBEIn the Money	$22.85In the Money	$24.25In the Money	$17.60In the Money	$0.00In the Money	---In the Money	4In the Money
ADBEOut of the Money	$3.90Out of the Money	$4.15Out of the Money	$3.75Out of the Money	$-1.75Out of the Money	35Out of the Money	992Out of the Money	Filter Table By Strike Price of$495.00	ADBEIn the Money	$25.00In the Money	$25.70In the Money	$24.17In the Money	$3.44In the Money	12In the Money	691In the Money
ADBEOut of the Money	$2.86Out of the Money	$3.15Out of the Money	$3.20Out of the Money	$-1.29Out of the Money	425Out of the Money	1,942Out of the Money	Filter Table By Strike Price of$500.00	ADBEIn the Money	$27.65In the Money	$31.55In the Money	$27.98In the Money	$3.55In the Money	28In the Money	1,038In the Money
ADBEOut of the Money	$2.08Out of the Money	$2.35Out of the Money	$2.21Out of the Money	$-1.02Out of the Money	64Out of the Money	1,048Out of the Money	Filter Table By Strike Price of$505.00	ADBEIn the Money	$33.30In the Money	$34.95In the Money	$28.59In the Money	$0.34In the Money	4In the Money	495In the Money
ADBEOut of the Money	$1.51Out of the Money	$1.73Out of the Money	$1.61Out of the Money	$-0.77Out of the Money	24Out of the Money	1,459Out of the Money	Filter Table By Strike Price of$510.00	ADBEIn the Money	$36.50In the Money	$39.20In the Money	$38.03In the Money	$-6.27In the Money	13In the Money	295In the Money
ADBEOut of the Money	$1.14Out of the Money	$1.27Out of the Money	$1.23Out of the Money	$-0.57Out of the Money	39Out of the Money	1,591Out of the Money	Filter Table By Strike Price of$515.00	ADBEIn the Money	$42.05In the Money	$44.30In the Money	$36.77In the Money	$0.00In the Money	---In the Money	238In the Money
ADBEOut of the Money	$0.80Out of the Money	$0.93Out of the Money	$0.86Out of the Money	$-0.44Out of the Money	60Out of the Money	2,529Out of the Money	Filter Table By Strike Price of$520.00	ADBEIn the Money	$45.85In the Money	$49.20In the Money	$43.42In the Money	$1.12In the Money	1In the Money	1,377In the Money
ADBEOut of the Money	$0.60Out of the Money	$0.69Out of the Money	$0.64Out of the Money	$-0.51Out of the Money	28Out of the Money	725Out of the Money	Filter Table By Strike Price of$525.00	ADBEIn the Money	$50.10In the Money	$55.15In the Money	$47.77In the Money	$0.00In the Money	---In the Money	207In the Money
ADBEOut of the Money	$0.36Out of the Money	$0.58Out of the Money	$0.61Out of the Money	$-0.07Out of the Money	20Out of the Money	965Out of the Money	Filter Table By Strike Price of$530.00	ADBEIn the Money	$54.90In the Money	$60.15In the Money	$50.50In the Money	$0.00In the Money	---In the Money	50In the Money
ADBEOut of the Money	$0.31Out of the Money	$0.49Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	397Out of the Money	Filter Table By Strike Price of$535.00	ADBEIn the Money	$59.70In the Money	$65.00In the Money	$53.70In the Money	$0.00In the Money	---In the Money	6In the Money
ADBEOut of the Money	$0.25Out of the Money	$0.42Out of the Money	$0.35Out of the Money	$-0.02Out of the Money	10Out of the Money	1,174Out of the Money	Filter Table By Strike Price of$540.00	ADBEIn the Money	$64.80In the Money	$70.00In the Money	$64.00In the Money	$2.28In the Money	1In the Money	14In the Money
ADBEOut of the Money	$0.09Out of the Money	$0.37Out of the Money	$0.27Out of the Money	$-0.01Out of the Money	14Out of the Money	501Out of the Money	Filter Table By Strike Price of$545.00	ADBEIn the Money	$69.50In the Money	$75.15In 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	$0.25Out of the Money	$0.25Out of the Money	$0.01Out of the Money	261Out of the Money	873Out of the Money	Filter Table By Strike Price of$550.00	ADBEIn the Money	$75.10In the Money	$80.05In the Money	$74.99In the Money	$5.84In the Money	148In the Money	22In the Money
ADBEOut of the Money	$0.10Out of the Money	$0.28Out of the Money	$0.19Out of the Money	$0.14Out of the Money	2Out of the Money	536Out of the Money	Filter Table By Strike Price of$555.00	ADBEIn the Money	$80.05In the Money	$85.20In the Money	$77.90In the Money	$3.20In the Money	34In the Money	9In the Money
ADBEOut of the Money	$0.05Out of the Money	$0.21Out of the Money	$0.13Out of the Money	$0.00Out of the Money	5Out of the Money	610Out of the Money	Filter Table By Strike Price of$560.00	ADBEIn the Money	$85.30In the Money	$90.05In the Money	$90.60In the Money	$0.00In the Money	---In the Money	4In the Money
ADBEOut of the Money	$0.04Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$0.03Out of the Money	5Out of the Money	217Out of the Money	Filter Table By Strike Price of$565.00	ADBEIn the Money	$89.15In the Money	$95.05In the Money	$94.30In the Money	$10.15In the Money	67In the Money	15In the Money
ADBEOut of the Money	$0.02Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	369Out of the Money	Filter Table By Strike Price of$570.00	ADBEIn the Money	$94.60In the Money	$99.95In 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	$0.40Out of the Money	$0.22Out of the Money	$0.14Out of the Money	29Out of the Money	290Out of the Money	Filter Table By Strike Price of$575.00	ADBEIn the Money	$99.15In the Money	$105.15In the Money	$102.54In the Money	$0.00In the Money	---In the Money	4In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	234Out of the Money	Filter Table By Strike Price of$580.00	ADBEIn the Money	$105.10In the Money	$110.10In the Money	$109.55In the Money	$10.10In the Money	44In the Money	10In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	288Out of the Money	Filter Table By Strike Price of$585.00	ADBEIn the Money	$109.60In the Money	$115.15In the Money	$112.31In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.35Out 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	$115.05In the Money	$120.15In the Money	$117.78In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.53Out 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	$119.55In the Money	$125.15In the Money	$120.80In the Money	$1.55In the Money	30In the Money	11In the Money
ADBEOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.03Out of the Money	106Out of the Money	1,865Out of the Money	Filter Table By Strike Price of$600.00	ADBEIn the Money	$124.40In the Money	$130.15In 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	$0.52Out 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	$129.45In the Money	$135.15In the Money	$127.90In the Money	$-1.65In the Money	34In the Money	10In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.52Out of the Money	$0.26Out of the Money	$-0.02Out of the Money	4Out of the Money	138Out of the Money	Filter Table By Strike Price of$610.00	ADBEIn the Money	$134.85In the Money	$140.15In 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	$0.52Out 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	$139.75In the Money	$145.15In the Money	$142.84In the Money	$0.21In the Money	2In the Money	2In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.52Out 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	$144.70In the Money	$150.15In the Money	$142.90In the Money	$3.20In the Money	34In the Money	9In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$0.26Out of the Money	1Out of the Money	303Out of the Money	Filter Table By Strike Price of$625.00	ADBEIn the Money	$149.20In the Money	$155.15In the Money	$149.15In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.05Out of the Money	$0.47Out of the Money	$0.17Out of the Money	$0.12Out of the Money	2Out of the Money	296Out of the Money	Filter Table By Strike Price of$630.00	ADBEIn the Money	$154.35In the Money	$160.15In the Money	$155.40In the Money	$0.00In the Money	---In 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	$159.85In the Money	$165.15In 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	$0.00Out of the Money	---Out of the Money	131Out of the Money	Filter Table By Strike Price of$640.00	ADBEIn the Money	$165.20In the Money	$170.15In 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	$0.53Out 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	$169.25In the Money	$175.15In 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	$0.38Out 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	$175.00In the Money	$180.15In 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	$0.53Out 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	$180.05In the Money	$185.15In 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	$0.53Out 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	$184.30In the Money	$190.15In 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	$0.53Out 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	$189.15In the Money	$195.10In 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	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	472Out of the Money	Filter Table By Strike Price of$670.00	ADBEIn the Money	$194.55In the Money	$200.10In 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	$0.53Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money	Filter Table By Strike Price of$675.00	ADBEIn the Money	$199.60In the Money	$204.95In 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	$0.32Out of the Money	$0.07Out of the Money	$-0.06Out of the Money	1Out of the Money	106Out of the Money	Filter Table By Strike Price of$680.00	ADBEIn the Money	$205.50In the Money	$210.10In 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	$0.53Out 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	$210.05In the Money	$215.10In 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	$0.53Out 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	$214.05In the Money	$220.10In 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	$0.53Out 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	$220.25In the Money	$225.10In 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	$225.05In the Money	$230.05In 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	$0.53Out 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	$229.55In the Money	$235.10In 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	$0.53Out 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	$234.40In the Money	$240.10In 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	$0.53Out 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	$239.35In the Money	$245.00In 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	$0.53Out 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	$244.00In the Money	$250.10In 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	$0.53Out 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	$250.15In the Money	$255.10In 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	$0.53Out 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	$255.10In the Money	$260.00In 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	$0.52Out 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	$259.35In the Money	$265.10In 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	$0.27Out of the Money	$0.14Out of the Money	$-0.06Out of the Money	10Out of the Money	331Out of the Money	Filter Table By Strike Price of$740.00	ADBEIn the Money	$265.30In the Money	$269.95In 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	$0.52Out 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	$269.35In the Money	$275.05In 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	$0.52Out 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	$275.15In the Money	$280.05In 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	$0.52Out 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	$278.95In the Money	$285.05In 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	$0.52Out 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	$284.15In the Money	$289.60In 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	$0.52Out 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	$289.25In the Money	$295.05In 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	$0.52Out 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	$295.00In the Money	$300.10In 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	$0.52Out 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	$299.15In the Money	$305.10In 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	$0.52Out 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	$304.55In the Money	$310.10In 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	$0.52Out 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	$309.80In the Money	$315.10In 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	$0.52Out 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	$314.15In the Money	$320.10In 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	$0.52Out 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	$319.50In the Money	$325.10In 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	$0.52Out 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	$324.80In the Money	$330.10In 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	$0.52Out 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	$329.75In the Money	$335.10In 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	$0.52Out 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	$334.80In the Money	$340.10In 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	$0.52Out 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	$339.70In the Money	$345.10In 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	$0.52Out 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	$344.75In the Money	$350.10In 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	$0.52Out 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	$350.15In the Money	$355.05In 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	$0.52Out 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	$354.80In 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	$0.52Out 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	$359.15In the Money	$365.10In 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	$0.27Out 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	$364.25In 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	$0.52Out 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	$369.75In the Money	$375.10In 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	$0.52Out 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	$374.60In the Money	$380.10In 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	$0.52Out 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	$378.95In the Money	$385.10In 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	$0.52Out 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	$384.80In the Money	$390.10In 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	$0.52Out 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	$389.35In the Money	$395.10In 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	$0.52Out 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	$394.60In the Money	$400.10In 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	$0.52Out 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	$404.70In the Money	$410.10In 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	$0.52Out 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	$425.00In the Money	$428.75In 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	$0.52Out 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	$444.25In the Money	$449.00In 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	$0.52Out 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	$464.25In the Money	$469.80In 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)