Stocks Options

LAST PRICE
533.4400
TODAY'S CHANGE (%)
Trending Up10.4900 (2.0059%)

Bid / Lots
533.0200/ 1
Ask / Lots
533.9500/ 3
Open / Previous Close
530.3100 / 522.9500
Day Range
Low 524.7150
High 535.0000
52 Week Range
Low 433.9700
High 638.2500
Volume
6,614,086
above 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 33.884

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$327.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$332.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$337.50	ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$342.50	ADBEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	150Out of the Money	---Out of the Money
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$347.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$352.50	ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	47Out of the Money	---Out of the Money
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$357.50	ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	111Out of the Money	---Out of the Money
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$362.50	no put option is available at this price
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$367.50	no put option is available at this price
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$372.50	no put option is available at this price
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$377.50	no put option is available at this price
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$382.50	no put option is available at this price
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$387.50	ADBEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	---Out of the Money
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$392.50	no put option is available at this price
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$397.50	no put option is available at this price
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$402.50	no put option is available at this price
ADBEIn the Money	$53.45In the Money	$58.70In the Money	$54.00In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$407.50	no put option is available at this price
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$412.50	no put option is available at this price
ADBEIn the Money	$105.20In the Money	$110.05In the Money	$114.53In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$417.50	no put option is available at this price
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$422.50	ADBEOut of the Money	---Out of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.08Out of the Money	19Out of the Money	---Out of the Money
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$427.50	no put option is available at this price
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$432.50	no put option is available at this price
ADBEIn the Money	$85.25In the Money	$91.55In the Money	$87.68In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$437.50	no put option is available at this price
ADBEIn the Money	$86.35In the Money	$96.00In the Money	$87.59In the Money	$4.32In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$442.50	ADBEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	2Out of the Money	---Out of the Money
ADBEIn the Money	$81.15In the Money	$91.00In the Money	$83.50In the Money	$6.45In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$447.50	no put option is available at this price
ADBEIn the Money	$66.90In the Money	$75.00In the Money	$75.18In the Money	$15.18In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$452.50	no put option is available at this price
ADBEIn the Money	$61.90In the Money	$70.00In the Money	$70.17In the Money	$3.17In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$457.50	ADBEOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	67Out of the Money	---Out of the Money
ADBEIn the Money	$21.90In the Money	$30.70In the Money	$21.59In the Money	$5.22In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$507.50	no put option is available at this price
ADBEIn the Money	$17.00In the Money	$25.75In the Money	$18.53In the Money	$7.05In the Money	28In the Money	---In the Money	Filter Table By Strike Price of$512.50	no put option is available at this price
ADBEIn the Money	$11.40In the Money	$20.80In the Money	$13.42In the Money	$6.62In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$517.50	no put option is available at this price
ADBEIn the Money	$6.60In the Money	$15.55In the Money	$9.05In the Money	$5.41In the Money	207In the Money	---In the Money	Filter Table By Strike Price of$522.50	no put option is available at this price
ADBEIn the Money	$2.69In the Money	$10.05In the Money	$6.02In the Money	$4.29In the Money	737In the Money	---In the Money	Filter Table By Strike Price of$527.50	no put option is available at this price
ADBEUnderlying issue's last price	$0.05Underlying issue's last price	$3.15Underlying issue's last price	$0.72Underlying issue's last price	$0.03Underlying issue's last price	1,852Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$532.50Underlying issue's last price	no put option is available at this price
no call option is available at this price							Filter Table By Strike Price of$540.00	ADBEIn the Money	$13.10In the Money	$19.60In the Money	$10.49In the Money	$-8.16In the Money	17In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	17Out of the Money	---Out of the Money	Filter Table By Strike Price of$557.50	no put option is available at this price
ADBEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$582.50	no put option is available at this price
ADBEOut of the Money	---Out of the Money	$3.65Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$587.50	no put option is available at this price
ADBEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$-0.20Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$602.50	no put option is available at this price
ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$607.50	no put option is available at this price
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$670.00	ADBEIn the Money	$191.05In the Money	$195.90In the Money	$196.00In the Money	$0.00In the Money	4In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.44Out of the Money	$0.06Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$690.00	ADBEIn the Money	$93.45In the Money	$95.95In the Money	$92.75In the Money	$0.00In the Money	1In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$700.00	ADBEIn the Money	$213.25In the Money	$219.00In the Money	$218.06In the Money	$0.00In the Money	2In the Money	---In the Money
ADBEOut of the Money	$0.09Out of the Money	$0.86Out of the Money	$0.25Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$710.00	ADBEIn the Money	$223.50In the Money	$228.80In the Money	$226.96In the Money	$0.00In the Money	2In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	40Out of the Money	---Out of the Money	Filter Table By Strike Price of$720.00	ADBEIn the Money	$202.00In the Money	$210.10In the Money	$211.13In the Money	$0.00In the Money	2In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$4.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$730.00	ADBEIn the Money	$204.10In the Money	$211.85In the Money	$212.89In the Money	$0.00In the Money	2In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$740.00	ADBEIn the Money	$250.15In the Money	$255.40In the Money	$253.38In the Money	$0.00In the Money	1In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$900.00	no put option is available at this price
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$920.00	no put option is available at this price
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$940.00	ADBEIn the Money	$364.00In the Money	$373.95In the Money	$365.80In the Money	$0.00In the Money	2In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)