Stocks Options

LAST PRICE
480.1900
TODAY'S CHANGE (%)
Trending Up3.6200 (0.7596%)

Bid / Lots
479.9500/ 1
Ask / Lots
480.2900/ 4
Open / Previous Close
482.2700 / 476.5700
Day Range
Low 477.5650
High 483.8300
52 Week Range
Low 331.8900
High 638.2500
Volume
449,223
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 33.602

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	$207.80In the Money	$213.15In 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	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$202.80In 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	$0.56Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$197.90In the Money	$201.70In the Money	$190.19In 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	$0.56Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$192.85In the Money	$198.70In 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	$187.55In the Money	$193.25In 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	$0.56Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
ADBEIn the Money	$182.85In the Money	$186.75In 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	$0.67Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$177.85In the Money	$181.75In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
ADBEIn the Money	$172.90In the Money	$176.75In 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	$167.70In the Money	$172.35In 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	$0.56Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ADBEIn the Money	$163.15In the Money	$168.30In 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	$0.67Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
ADBEIn the Money	$157.90In the Money	$162.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	ADBEOut of the Money	$0.00Out of the Money	$0.67Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADBEIn the Money	$152.90In the Money	$158.35In 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	$0.56Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$148.15In the Money	$152.40In 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	$0.67Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$142.95In the Money	$146.80In 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	$0.56Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$138.25In the Money	$141.90In 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	$0.56Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
ADBEIn the Money	$132.95In the Money	$136.80In the Money	$118.08In 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	$0.56Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
ADBEIn the Money	$127.95In the Money	$131.90In 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	$123.00In the Money	$126.75In 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	$118.00In the Money	$121.95In 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	$113.00In the Money	$117.30In 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	$0.01Out of the Money	$0.57Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
ADBEIn the Money	$108.00In the Money	$111.95In 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	$0.57Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ADBEIn the Money	$103.05In the Money	$108.95In 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	$0.27Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
ADBEIn the Money	$98.05In the Money	$102.35In 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	$0.20Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money
ADBEIn the Money	$93.05In the Money	$97.05In 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	$0.02Out of the Money	$0.24Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ADBEIn the Money	$88.05In the Money	$93.50In 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	$0.02Out of the Money	$0.26Out of the Money	$0.26Out of the Money	$0.17Out of the Money	4Out of the Money	60Out of the Money
ADBEIn the Money	$83.10In the Money	$86.95In 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	$0.10Out of the Money	$0.34Out of the Money	$0.34Out of the Money	$0.23Out of the Money	2Out of the Money	33Out of the Money
ADBEIn the Money	$78.40In the Money	$82.15In 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	$0.03Out of the Money	$0.37Out of the Money	$0.37Out of the Money	$0.23Out of the Money	2Out of the Money	510Out of the Money
ADBEIn the Money	$73.10In the Money	$77.20In 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	$0.04Out of the Money	$0.26Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money
ADBEIn the Money	$68.15In the Money	$72.25In 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	$0.10Out of the Money	$0.23Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	782Out of the Money
ADBEIn the Money	$63.20In the Money	$67.30In 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	$0.08Out of the Money	$0.31Out of the Money	$0.19Out of the Money	$-0.05Out of the Money	2Out of the Money	503Out of the Money
ADBEIn the Money	$58.25In the Money	$62.35In 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	$0.09Out of the Money	$0.36Out of the Money	$0.22Out of the Money	$-0.17Out of the Money	8Out of the Money	418Out of the Money
ADBEIn the Money	$53.30In the Money	$57.45In the Money	$47.50In the Money	$0.00In the Money	---In the Money	124In the Money	Filter Table By Strike Price of$425.00	ADBEOut of the Money	$0.22Out of the Money	$0.36Out of the Money	$0.27Out of the Money	$-0.24Out of the Money	9Out of the Money	1,052Out of the Money
ADBEIn the Money	$48.45In the Money	$52.60In the Money	$48.05In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$430.00	ADBEOut of the Money	$0.33Out of the Money	$0.49Out of the Money	$0.41Out of the Money	$-0.24Out of the Money	24Out of the Money	2,211Out of the Money
ADBEIn the Money	$43.60In the Money	$48.15In 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	$0.45Out of the Money	$0.75Out of the Money	$0.55Out of the Money	$-0.38Out of the Money	25Out of the Money	894Out of the Money
ADBEIn the Money	$39.15In the Money	$42.95In the Money	$30.90In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$440.00	ADBEOut of the Money	$0.67Out of the Money	$0.87Out of the Money	$0.76Out of the Money	$-0.40Out of the Money	161Out of the Money	1,881Out of the Money
ADBEIn the Money	$34.50In the Money	$38.25In the Money	$38.40In the Money	$3.45In the Money	1In the Money	45In the Money	Filter Table By Strike Price of$445.00	ADBEOut of the Money	$0.98Out of the Money	$1.14Out of the Money	$1.07Out of the Money	$-0.47Out of the Money	130Out of the Money	853Out of the Money
ADBEIn the Money	$29.85In the Money	$33.35In the Money	$26.02In the Money	$0.00In the Money	---In the Money	69In the Money	Filter Table By Strike Price of$450.00	ADBEOut of the Money	$1.26Out of the Money	$1.68Out of the Money	$1.35Out of the Money	$-0.89Out of the Money	88Out of the Money	3,568Out of the Money
ADBEIn the Money	$26.70In the Money	$28.70In the Money	$19.80In the Money	$0.00In the Money	---In the Money	58In the Money	Filter Table By Strike Price of$455.00	ADBEOut of the Money	$1.92Out of the Money	$2.47Out of the Money	$1.75Out of the Money	$-1.45Out of the Money	26Out of the Money	958Out of the Money
ADBEIn the Money	$21.60In the Money	$24.30In the Money	$16.60In the Money	$0.00In the Money	---In the Money	439In the Money	Filter Table By Strike Price of$460.00	ADBEOut of the Money	$2.74Out of the Money	$3.35Out of the Money	$2.90Out of the Money	$-1.34Out of the Money	7Out of the Money	786Out of the Money
ADBEIn the Money	$18.85In the Money	$20.65In the Money	$20.00In the Money	$2.25In the Money	2In the Money	217In the Money	Filter Table By Strike Price of$465.00	ADBEOut of the Money	$3.55Out of the Money	$4.05Out of the Money	$4.05Out of the Money	$-1.49Out of the Money	19Out of the Money	421Out of the Money
ADBEIn the Money	$15.95In the Money	$17.30In the Money	$16.65In the Money	$2.55In the Money	7In the Money	540In the Money	Filter Table By Strike Price of$470.00	ADBEOut of the Money	$5.10Out of the Money	$5.70Out of the Money	$5.60Out of the Money	$-1.78Out of the Money	143Out of the Money	847Out of the Money
ADBEIn the Money	$13.10In the Money	$15.40In the Money	$13.22In the Money	$0.00In the Money	---In the Money	149In the Money	Filter Table By Strike Price of$472.50	ADBEOut of the Money	$6.00Out of the Money	$6.55Out of the Money	$5.32Out of the Money	$-3.08Out of the Money	1Out of the Money	98Out of the Money
ADBEIn the Money	$12.95In the Money	$13.50In the Money	$12.15In the Money	$0.64In the Money	21In the Money	712In the Money	Filter Table By Strike Price of$475.00	ADBEOut of the Money	$6.45Out of the Money	$7.35Out of the Money	$6.90Out of the Money	$-2.75Out of the Money	12Out of the Money	765Out of the Money
ADBEIn the Money	$11.50In the Money	$12.00In the Money	$11.00In the Money	$0.90In the Money	7In the Money	413In the Money	Filter Table By Strike Price of$477.50	ADBENear the Money	$6.70Near the Money	$9.10Near the Money	$8.30Near the Money	$-2.60Near the Money	18Near the Money	114Near the Money
ADBEUnderlying issue's last price	$10.20Underlying issue's last price	$10.65Underlying issue's last price	$10.00Underlying issue's last price	$1.15Underlying issue's last price	29Underlying issue's last price	1,362Underlying issue's last price	Filter Table By Strike Price of$480.00Underlying issue's last price	ADBEUnderlying issue's last price	$9.10Underlying issue's last price	$9.90Underlying issue's last price	$9.45Underlying issue's last price	$-2.60Underlying issue's last price	12Underlying issue's last price	1,262Underlying issue's last price
ADBENear the Money	$8.95Near the Money	$9.45Near the Money	$8.85Near the Money	$0.75Near the Money	61Near the Money	134Near the Money	Filter Table By Strike Price of$482.50	ADBEIn the Money	$10.25In the Money	$11.30In the Money	$10.75In the Money	$-9.64In the Money	2In the Money	131In the Money
ADBEOut of the Money	$7.75Out of the Money	$8.25Out of the Money	$7.03Out of the Money	$0.10Out of the Money	66Out of the Money	993Out of the Money	Filter Table By Strike Price of$485.00	ADBEIn the Money	$11.30In the Money	$12.65In the Money	$12.05In the Money	$-8.91In the Money	9In the Money	1,570In the Money
ADBEOut of the Money	$6.70Out of the Money	$7.35Out of the Money	$6.85Out of the Money	$1.65Out of the Money	11Out of the Money	122Out of the Money	Filter Table By Strike Price of$487.50	ADBEIn the Money	$12.80In the Money	$14.65In the Money	$17.60In the Money	$0.00In the Money	---In the Money	11In the Money
ADBEOut of the Money	$5.75Out of the Money	$6.15Out of the Money	$5.11Out of the Money	$-0.16Out of the Money	18Out of the Money	560Out of the Money	Filter Table By Strike Price of$490.00	ADBEIn the Money	$14.55In the Money	$16.45In the Money	$13.00In the Money	$-5.23In the Money	1In the Money	449In the Money
ADBEOut of the Money	$4.95Out of the Money	$5.30Out of the Money	$5.90Out of the Money	$1.32Out of the Money	14Out of the Money	417Out of the Money	Filter Table By Strike Price of$492.50	ADBEIn the Money	$16.00In the Money	$18.40In the Money	$26.82In the Money	$0.00In the Money	---In the Money	4In the Money
ADBEOut of the Money	$4.25Out of the Money	$4.50Out of the Money	$4.10Out of the Money	$0.00Out of the Money	26Out of the Money	908Out of the Money	Filter Table By Strike Price of$495.00	ADBEIn the Money	$17.35In the Money	$18.90In the Money	$16.67In the Money	$-9.01In the Money	1In the Money	697In the Money
ADBEOut of the Money	$2.97Out of the Money	$3.20Out of the Money	$2.93Out of the Money	$-0.07Out of the Money	81Out of the Money	1,923Out of the Money	Filter Table By Strike Price of$500.00	ADBEIn the Money	$21.75In the Money	$23.55In the Money	$20.40In the Money	$-5.60In the Money	8In the Money	931In the Money
ADBEOut of the Money	$1.94Out of the Money	$2.50Out of the Money	$2.17Out of the Money	$0.01Out of the Money	10Out of the Money	899Out of the Money	Filter Table By Strike Price of$505.00	ADBEIn the Money	$25.65In the Money	$28.45In the Money	$23.95In the Money	$-6.78In the Money	4In the Money	459In the Money
ADBEOut of the Money	$1.35Out of the Money	$1.57Out of the Money	$1.35Out of the Money	$-0.16Out of the Money	50Out of the Money	1,466Out of the Money	Filter Table By Strike Price of$510.00	ADBEIn the Money	$29.60In the Money	$32.10In the Money	$31.43In the Money	$-3.17In the Money	3In the Money	286In the Money
ADBEOut of the Money	$0.85Out of the Money	$1.26Out of the Money	$1.20Out of the Money	$0.04Out of the Money	12Out of the Money	1,603Out of the Money	Filter Table By Strike Price of$515.00	ADBEIn the Money	$34.00In the Money	$38.25In the Money	$40.13In the Money	$0.00In the Money	---In the Money	250In the Money
ADBEOut of the Money	$0.55Out of the Money	$0.63Out of the Money	$0.50Out of the Money	$-0.29Out of the Money	28Out of the Money	2,439Out of the Money	Filter Table By Strike Price of$520.00	ADBEIn the Money	$38.85In the Money	$43.10In the Money	$48.55In the Money	$0.00In the Money	---In the Money	233In the Money
ADBEOut of the Money	$0.20Out of the Money	$0.65Out of the Money	$0.50Out of the Money	$-0.15Out of the Money	3Out of the Money	568Out of the Money	Filter Table By Strike Price of$525.00	ADBEIn the Money	$43.75In the Money	$47.70In the Money	$48.65In the Money	$0.00In the Money	---In the Money	84In the Money
ADBEOut of the Money	$0.21Out of the Money	$0.41Out of the Money	$0.46Out of the Money	$0.03Out of the Money	2Out of the Money	918Out of the Money	Filter Table By Strike Price of$530.00	ADBEIn the Money	$48.75In the Money	$53.05In the Money	$55.97In the Money	$0.00In the Money	---In the Money	7In the Money
ADBEOut of the Money	$0.11Out of the Money	$0.32Out of the Money	$0.24Out of the Money	$-0.02Out of the Money	7Out of the Money	408Out of the Money	Filter Table By Strike Price of$535.00	ADBEIn the Money	$53.65In the Money	$58.00In the Money	$61.70In the Money	$0.00In the Money	---In the Money	6In the Money
ADBEOut of the Money	$0.09Out of the Money	$0.42Out of the Money	$0.21Out of the Money	$-0.02Out of the Money	5Out of the Money	1,161Out of the Money	Filter Table By Strike Price of$540.00	ADBEIn the Money	$58.35In the Money	$62.00In the Money	$65.25In the Money	$0.00In the Money	---In the Money	13In the Money
ADBEOut of the Money	$0.11Out of the Money	$0.38Out of the Money	$0.13Out of the Money	$-0.02Out of the Money	7Out of the Money	498Out of the Money	Filter Table By Strike Price of$545.00	ADBEIn the Money	$63.65In the Money	$68.15In the Money	$71.95In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	$0.10Out of the Money	$0.21Out of the Money	$0.16Out of the Money	$-0.01Out of the Money	12Out of the Money	1,088Out of the Money	Filter Table By Strike Price of$550.00	ADBEIn the Money	$68.65In the Money	$73.00In the Money	$73.75In the Money	$0.00In the Money	---In the Money	22In the Money
ADBEOut of the Money	$0.07Out of the Money	$0.35Out of the Money	$0.19Out of the Money	$0.00Out of the Money	2Out of the Money	535Out of the Money	Filter Table By Strike Price of$555.00	ADBEIn the Money	$73.35In the Money	$78.00In the Money	$81.65In the Money	$0.00In the Money	---In the Money	9In the Money
ADBEOut of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	3Out of the Money	612Out of the Money	Filter Table By Strike Price of$560.00	ADBEIn the Money	$78.35In the Money	$83.00In the Money	$86.70In the Money	$0.00In the Money	---In the Money	4In the Money
ADBEOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.05Out of the Money	1Out of the Money	212Out of the Money	Filter Table By Strike Price of$565.00	ADBEIn the Money	$83.70In the Money	$88.00In the Money	$91.70In the Money	$0.00In the Money	---In the Money	15In the Money
ADBEOut of the Money	$0.02Out of the Money	$0.17Out of the Money	$0.26Out of the Money	$0.16Out of the Money	1Out of the Money	368Out of the Money	Filter Table By Strike Price of$570.00	ADBEIn the Money	$88.65In the Money	$93.00In the Money	$94.07In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	$0.04Out of the Money	$0.20Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	316Out of the Money	Filter Table By Strike Price of$575.00	ADBEIn the Money	$93.70In the Money	$98.00In the Money	$96.85In the Money	$0.00In the Money	---In the Money	4In the Money
ADBEOut of the Money	$0.02Out of the Money	$0.30Out of the Money	$0.13Out of the Money	$0.11Out of the Money	1Out of the Money	226Out of the Money	Filter Table By Strike Price of$580.00	ADBEIn the Money	$98.15In the Money	$103.00In the Money	$101.70In the Money	$0.00In the Money	---In the Money	10In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.05Out of the Money	$0.01Out of the Money	1Out of the Money	284Out of the Money	Filter Table By Strike Price of$585.00	ADBEIn the Money	$102.30In the Money	$107.75In the Money	$109.12In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.20Out 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	$108.65In the Money	$112.95In the Money	$114.19In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.67Out 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	$113.70In the Money	$117.95In the Money	$119.48In the Money	$0.00In the Money	---In the Money	11In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1,982Out of the Money	Filter Table By Strike Price of$600.00	ADBEIn the Money	$118.65In the Money	$122.95In the Money	$124.27In the Money	$0.00In the Money	---In the Money	2In 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	95Out of the Money	Filter Table By Strike Price of$605.00	ADBEIn the Money	$123.50In the Money	$128.00In the Money	$127.15In the Money	$0.00In the Money	---In the Money	10In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.55Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money	Filter Table By Strike Price of$610.00	ADBEIn the Money	$128.70In the Money	$132.95In 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	$0.55Out of the Money	$0.04Out 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	$132.45In the Money	$137.95In the Money	$138.90In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.10Out 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	$138.70In the Money	$142.95In the Money	$143.92In the Money	$0.00In the Money	---In the Money	9In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.55Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	302Out of the Money	Filter Table By Strike Price of$625.00	ADBEIn the Money	$143.70In the Money	$147.95In the Money	$149.15In 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	291Out of the Money	Filter Table By Strike Price of$630.00	ADBEIn the Money	$148.70In the Money	$152.95In the Money	$151.65In the Money	$0.00In the Money	---In the Money	7In 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	77Out of the Money	Filter Table By Strike Price of$635.00	ADBEIn the Money	$153.50In the Money	$157.95In the Money	$162.80In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	128Out of the Money	Filter Table By Strike Price of$640.00	ADBEIn the Money	$158.50In the Money	$162.90In 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	$163.50In the Money	$167.95In 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	$168.70In the Money	$172.85In 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	$0.56Out 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	$173.90In the Money	$177.90In 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	$0.67Out of the Money	$0.13Out 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	$178.70In the Money	$182.40In 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	$0.56Out 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	$183.75In the Money	$188.10In 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	$0.72Out of the Money	$0.70Out of the Money	1Out of the Money	472Out of the Money	Filter Table By Strike Price of$670.00	ADBEIn the Money	$187.30In the Money	$193.10In 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	$0.67Out 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	$193.95In the Money	$197.95In 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	$0.56Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money	Filter Table By Strike Price of$680.00	ADBEIn the Money	$198.70In the Money	$202.95In 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	$0.56Out 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	$203.70In 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	$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	$208.70In the Money	$212.95In 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	$213.75In the Money	$217.95In 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	$0.12Out 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	$217.25In the Money	$223.10In 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	$0.55Out 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	$223.70In the Money	$227.95In 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	$0.55Out of the Money	$0.79Out of the Money	$0.78Out of the Money	1Out of the Money	62Out of the Money	Filter Table By Strike Price of$710.00	ADBEIn the Money	$228.70In 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	$0.55Out 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	$233.35In the Money	$237.90In 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	$0.67Out 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	$238.70In the Money	$242.95In 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	$0.55Out 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	$243.55In the Money	$247.95In 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	$0.55Out 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	$248.70In the Money	$253.10In 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	$0.55Out 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	$253.70In the Money	$257.95In 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	$0.03Out of the Money	$0.65Out of the Money	$0.51Out of the Money	6Out of the Money	326Out of the Money	Filter Table By Strike Price of$740.00	ADBEIn the Money	$258.70In the Money	$262.95In 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	$0.55Out 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	$263.70In the Money	$267.95In 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	$0.55Out 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	$267.25In the Money	$273.10In 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	$0.55Out 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	$272.25In the Money	$278.10In 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	$0.55Out 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	$278.55In the Money	$282.75In 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	$0.55Out 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	$283.50In the Money	$287.90In 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	$0.55Out 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	$288.70In the Money	$292.90In 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	$0.55Out 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	$292.30In the Money	$297.90In 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	$0.55Out 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	$298.55In the Money	$302.85In 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	$0.55Out 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	$302.25In the Money	$308.10In 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	$0.55Out 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	$308.70In the Money	$312.90In 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	$0.55Out 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	$312.25In the Money	$318.05In 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	$0.55Out 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	$317.40In the Money	$322.90In 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	$0.55Out 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	$322.25In the Money	$328.10In 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	$0.55Out 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	$328.50In the Money	$332.85In 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	$0.55Out 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	$331.85In the Money	$337.90In 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	$0.67Out 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	$337.25In the Money	$342.35In 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	$0.55Out 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	$343.70In the Money	$347.90In 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	$0.55Out 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	$348.50In the Money	$352.90In 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	$0.55Out 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	$353.70In the Money	$357.90In 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	$0.55Out 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	$358.50In the Money	$362.85In 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	$0.55Out 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	$363.70In the Money	$367.90In 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	$0.55Out 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	$367.25In the Money	$372.90In 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	$0.55Out 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	$373.35In the Money	$377.90In 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	$0.55Out 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	$378.15In the Money	$382.90In 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	$0.55Out 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	$382.35In the Money	$388.05In 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	$0.55Out 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	$388.15In the Money	$392.80In 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	$0.67Out 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	$398.70In the Money	$402.85In 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	$0.55Out 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	$418.70In the Money	$422.75In 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	$0.55Out 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	$438.70In the Money	$442.85In 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	$0.55Out 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	$458.70In the Money	$462.75In 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)