Stocks Options

LAST PRICE
445.8700
TODAY'S CHANGE (%)
Trending Down-31.7300 (-6.6436%)

Bid / Lots
444.4400/ 1
Ask / Lots
444.9800/ 4
Open / Previous Close
464.9000 / 477.6000
Day Range
Low 444.8400
High 466.8200
52 Week Range
Low 410.7010
High 638.2500
Volume
5,597,321
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 31.067

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADBEIn the Money	$131.65In the Money	$140.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
ADBEIn the Money	$122.00In the Money	$130.10In the Money	$175.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$320.00	ADBEOut of the Money	$0.00Out of the Money	$0.34Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADBEIn the Money	$112.00In the Money	$120.10In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ADBEIn the Money	$102.00In the Money	$110.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADBEIn the Money	$92.00In the Money	$100.10In the Money	$133.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$350.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
ADBEIn the Money	$81.65In the Money	$90.20In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
ADBEIn the Money	$72.00In the Money	$80.15In the Money	$113.42In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$370.00	ADBEOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.01Out of the Money	21Out of the Money	---Out of the Money
ADBEIn the Money	$62.00In the Money	$70.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$380.00	ADBEOut of the Money	$0.00Out of the Money	$3.80Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADBEIn the Money	$52.00In the Money	$60.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$390.00	ADBEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	10Out of the Money
ADBEIn the Money	$42.35In the Money	$50.20In the Money	$58.00In the Money	$-13.80In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$400.00	ADBEOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-2.07Out of the Money	108Out of the Money	260Out of the Money
ADBEIn the Money	$38.40In the Money	$45.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$405.00	ADBEOut of the Money	$0.03Out of the Money	$0.13Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	3Out of the Money	50Out of the Money
ADBEIn the Money	$33.50In the Money	$40.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$410.00	ADBEOut of the Money	$0.04Out of the Money	$0.24Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	194Out of the Money
ADBEIn the Money	$30.90In the Money	$37.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$412.50	ADBEOut of the Money	$0.04Out of the Money	$0.26Out of the Money	$0.16Out of the Money	$0.16Out of the Money	1Out of the Money	---Out of the Money
ADBEIn the Money	$28.40In the Money	$35.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$415.00	ADBEOut of the Money	$0.05Out of the Money	$0.28Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	1Out of the Money	232Out of the Money
ADBEIn the Money	$25.95In the Money	$32.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$417.50	ADBEOut of the Money	$0.05Out of the Money	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$23.45In the Money	$30.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$420.00	ADBEOut of the Money	$0.12Out of the Money	$0.37Out of the Money	$0.20Out of the Money	$0.11Out of the Money	100Out of the Money	453Out of the Money
ADBEIn the Money	$21.00In the Money	$27.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$422.50	ADBEOut of the Money	$0.18Out of the Money	$0.36Out of the Money	$0.19Out of the Money	$0.19Out of the Money	1Out of the Money	---Out of the Money
ADBEIn the Money	$18.55In the Money	$25.45In the Money	$65.68In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$425.00	ADBEOut of the Money	$0.22Out of the Money	$0.37Out of the Money	$0.28Out of the Money	$0.19Out of the Money	414Out of the Money	681Out of the Money
ADBEIn the Money	$16.75In the Money	$22.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$427.50	ADBEOut of the Money	$0.24Out of the Money	$0.44Out of the Money	$0.40Out of the Money	$0.40Out of the Money	18Out of the Money	---Out of the Money
ADBEIn the Money	$13.95In the Money	$19.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$430.00	ADBEOut of the Money	$0.32Out of the Money	$0.58Out of the Money	$0.59Out of the Money	$0.52Out of the Money	79Out of the Money	108Out of the Money
ADBEIn the Money	$13.65In the Money	$16.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$432.50	ADBEOut of the Money	$0.32Out of the Money	$0.93Out of the Money	$0.64Out of the Money	$0.54Out of the Money	145Out of the Money	17Out of the Money
ADBEIn the Money	$11.00In the Money	$15.00In the Money	$35.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$435.00	ADBEOut of the Money	$0.61Out of the Money	$1.10Out of the Money	$0.98Out of the Money	$0.97Out of the Money	316Out of the Money	294Out of the Money
ADBEIn the Money	$9.10In the Money	$10.50In the Money	$20.82In the Money	$-21.98In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$437.50	ADBEOut of the Money	$1.22Out of the Money	$1.55Out of the Money	$1.30Out of the Money	$1.23Out of the Money	231Out of the Money	44Out of the Money
ADBEIn the Money	$7.30In the Money	$9.40In the Money	$9.67In the Money	$-32.66In the Money	4In the Money	5In the Money	Filter Table By Strike Price of$440.00	ADBEOut of the Money	$1.83Out of the Money	$2.24Out of the Money	$1.99Out of the Money	$1.94Out of the Money	1,071Out of the Money	673Out of the Money
ADBEIn the Money	$5.20In the Money	$6.90In the Money	$6.78In the Money	$6.78In the Money	162In the Money	---In the Money	Filter Table By Strike Price of$442.50	ADBEOut of the Money	$2.45Out of the Money	$2.91Out of the Money	$2.73Out of the Money	$2.61Out of the Money	435Out of the Money	115Out of the Money
ADBEUnderlying issue's last price	$4.65Underlying issue's last price	$5.45Underlying issue's last price	$4.95Underlying issue's last price	$-26.88Underlying issue's last price	105Underlying issue's last price	9Underlying issue's last price	Filter Table By Strike Price of$445.00Underlying issue's last price	ADBEUnderlying issue's last price	$3.30Underlying issue's last price	$4.00Underlying issue's last price	$3.75Underlying issue's last price	$3.68Underlying issue's last price	600Underlying issue's last price	717Underlying issue's last price
ADBENear the Money	$3.35Near the Money	$4.15Near the Money	$3.46Near the Money	$-29.28Near the Money	355Near the Money	2Near the Money	Filter Table By Strike Price of$447.50	ADBEIn the Money	$4.65In the Money	$5.85In the Money	$4.40In the Money	$4.32In the Money	851In the Money	461In the Money
ADBEOut of the Money	$2.40Out of the Money	$2.73Out of the Money	$2.47Out of the Money	$-20.45Out of the Money	1,122Out of the Money	156Out of the Money	Filter Table By Strike Price of$450.00	ADBEIn the Money	$5.95In the Money	$7.50In the Money	$6.18In the Money	$6.08In the Money	1,436In the Money	1,011In the Money
ADBEOut of the Money	$1.42Out of the Money	$2.12Out of the Money	$1.76Out of the Money	$1.76Out of the Money	553Out of the Money	---Out of the Money	Filter Table By Strike Price of$452.50	ADBEIn the Money	$6.55In the Money	$9.30In the Money	$8.00In the Money	$7.88In the Money	650In the Money	220In the Money
ADBEOut of the Money	$0.94Out of the Money	$1.56Out of the Money	$1.17Out of the Money	$-25.53Out of the Money	1,319Out of the Money	17Out of the Money	Filter Table By Strike Price of$455.00	ADBEIn the Money	$9.45In the Money	$10.85In the Money	$9.00In the Money	$8.84In the Money	1,301In the Money	557In the Money
ADBEOut of the Money	$0.65Out of the Money	$0.89Out of the Money	$0.94Out of the Money	$-19.13Out of the Money	871Out of the Money	3Out of the Money	Filter Table By Strike Price of$457.50	ADBEIn the Money	$10.95In the Money	$12.70In the Money	$12.50In the Money	$12.24In the Money	498In the Money	160In the Money
ADBEOut of the Money	$0.41Out of the Money	$0.63Out of the Money	$0.50Out of the Money	$-14.60Out of the Money	1,257Out of the Money	28Out of the Money	Filter Table By Strike Price of$460.00	ADBEIn the Money	$12.55In the Money	$16.50In the Money	$13.45In the Money	$13.11In the Money	559In the Money	763In the Money
ADBEOut of the Money	$0.30Out of the Money	$0.67Out of the Money	$0.40Out of the Money	$-21.48Out of the Money	389Out of the Money	1Out of the Money	Filter Table By Strike Price of$462.50	ADBEIn the Money	$14.35In the Money	$19.00In the Money	$16.32In the Money	$15.88In the Money	244In the Money	418In the Money
ADBEOut of the Money	$0.20Out of the Money	$0.34Out of the Money	$0.24Out of the Money	$-10.07Out of the Money	401Out of the Money	39Out of the Money	Filter Table By Strike Price of$465.00	ADBEIn the Money	$16.50In the Money	$20.25In the Money	$19.42In the Money	$18.73In the Money	533In the Money	943In the Money
ADBEOut of the Money	$0.08Out of the Money	$0.28Out of the Money	$0.14Out of the Money	$-10.75Out of the Money	195Out of the Money	34Out of the Money	Filter Table By Strike Price of$467.50	ADBEIn the Money	$20.35In the Money	$23.40In the Money	$21.47In the Money	$20.27In the Money	209In the Money	550In the Money
ADBEOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-9.07Out of the Money	450Out of the Money	347Out of the Money	Filter Table By Strike Price of$470.00	ADBEIn the Money	$21.40In the Money	$26.55In the Money	$24.07In the Money	$22.45In the Money	229In the Money	451In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.16Out of the Money	$-6.54Out of the Money	94Out of the Money	127Out of the Money	Filter Table By Strike Price of$472.50	ADBEIn the Money	$22.60In the Money	$30.15In the Money	$30.05In the Money	$27.73In the Money	946In the Money	276In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.09Out of the Money	$-5.56Out of the Money	81Out of the Money	316Out of the Money	Filter Table By Strike Price of$475.00	ADBEIn the Money	$25.40In the Money	$30.65In the Money	$29.10In the Money	$25.78In the Money	1,674In the Money	513In the Money
ADBEOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$-4.27Out of the Money	66Out of the Money	252Out of the Money	Filter Table By Strike Price of$477.50	ADBEIn the Money	$28.90In the Money	$34.35In the Money	$28.90In the Money	$24.45In the Money	1,010In the Money	321In the Money
ADBEOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-3.21Out of the Money	322Out of the Money	388Out of the Money	Filter Table By Strike Price of$480.00	ADBEIn the Money	$30.45In the Money	$36.90In the Money	$31.60In the Money	$25.60In the Money	851In the Money	250In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.13Out of the Money	$0.05Out of the Money	$-2.04Out of the Money	98Out of the Money	346Out of the Money	Filter Table By Strike Price of$482.50	ADBEIn the Money	$32.60In the Money	$40.35In the Money	$32.50In the Money	$25.70In the Money	707In the Money	233In the Money
ADBEOut of the Money	$0.04Out of the Money	$0.41Out of the Money	$0.04Out of the Money	$-1.46Out of the Money	135Out of the Money	743Out of the Money	Filter Table By Strike Price of$485.00	ADBEIn the Money	$35.05In the Money	$42.80In the Money	$35.80In the Money	$26.15In the Money	1,079In the Money	344In the Money
ADBEOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.98Out of the Money	86Out of the Money	371Out of the Money	Filter Table By Strike Price of$487.50	ADBEIn the Money	$39.10In the Money	$44.40In the Money	$40.34In the Money	$28.79In the Money	843In the Money	151In the Money
ADBEOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.63Out of the Money	256Out of the Money	830Out of the Money	Filter Table By Strike Price of$490.00	ADBEIn the Money	$40.15In the Money	$48.00In the Money	$43.24In the Money	$30.14In the Money	1,069In the Money	217In the Money
ADBEOut of the Money	$0.02Out of the Money	$0.43Out of the Money	$0.05Out of the Money	$-0.39Out of the Money	134Out of the Money	288Out of the Money	Filter Table By Strike Price of$492.50	ADBEIn the Money	$42.55In the Money	$50.60In the Money	$43.59In the Money	$30.93In the Money	62In the Money	10In the Money
ADBEOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.29Out of the Money	276Out of the Money	958Out of the Money	Filter Table By Strike Price of$495.00	ADBEIn the Money	$45.05In the Money	$53.00In the Money	$46.22In the Money	$22.40In the Money	516In the Money	80In the Money
ADBEOut of the Money	$0.03Out of the Money	$0.81Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	40Out of the Money	338Out of the Money	Filter Table By Strike Price of$497.50	ADBEIn the Money	$47.70In the Money	$54.65In the Money	$48.61In the Money	$27.98In the Money	29In the Money	5In the Money
ADBEOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.11Out of the Money	169Out of the Money	1,339Out of the Money	Filter Table By Strike Price of$500.00	ADBEIn the Money	$50.25In the Money	$57.15In the Money	$51.21In the Money	$28.63In the Money	159In the Money	27In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.11Out of the Money	17Out of the Money	405Out of the Money	Filter Table By Strike Price of$502.50	ADBEIn the Money	$52.55In the Money	$60.75In the Money	$53.70In the Money	$32.15In the Money	37In the Money	6In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	211Out of the Money	1,434Out of the Money	Filter Table By Strike Price of$505.00	ADBEIn the Money	$55.05In the Money	$63.25In the Money	$57.75In the Money	$32.57In the Money	10In the Money	3In the Money
ADBEOut of the Money	$0.01Out of the Money	$2.27Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	48Out of the Money	94Out of the Money	Filter Table By Strike Price of$507.50	ADBEIn the Money	$57.55In the Money	$65.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	153Out of the Money	420Out of the Money	Filter Table By Strike Price of$510.00	ADBEIn the Money	$60.05In the Money	$68.25In the Money	$63.10In the Money	$26.67In the Money	7In the Money	3In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	18Out of the Money	59Out of the Money	Filter Table By Strike Price of$512.50	ADBEIn the Money	$62.60In the Money	$69.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	146Out of the Money	595Out of the Money	Filter Table By Strike Price of$515.00	ADBEIn the Money	$65.20In the Money	$72.40In the Money	$68.30In the Money	$26.93In the Money	5In the Money	2In the Money
ADBEOut of the Money	$0.00Out of the Money	$2.03Out of the Money	$1.22Out of the Money	$1.17Out of the Money	1Out of the Money	23Out of the Money	Filter Table By Strike Price of$517.50	ADBEIn the Money	$67.55In the Money	$75.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	29Out of the Money	374Out of the Money	Filter Table By Strike Price of$520.00	ADBEIn the Money	$70.05In the Money	$78.25In the Money	$44.90In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$2.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$522.50	ADBEIn the Money	$72.55In the Money	$80.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.50Out of the Money	$0.07Out of the Money	$0.06Out of the Money	11Out of the Money	154Out of the Money	Filter Table By Strike Price of$525.00	ADBEIn the Money	$75.10In the Money	$82.75In the Money	$56.20In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$3.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$527.50	ADBEIn the Money	$77.65In the Money	$85.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$1.00Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	2Out of the Money	90Out of the Money	Filter Table By Strike Price of$530.00	ADBEIn the Money	$80.05In the Money	$88.20In the Money	$46.89In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	1Out of the Money	5Out of the Money	Filter Table By Strike Price of$532.50	ADBEIn the Money	$82.55In the Money	$90.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$4.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$535.00	ADBEIn the Money	$85.05In the Money	$93.25In the Money	$51.30In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$537.50	ADBEIn the Money	$87.55In the Money	$95.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$540.00	ADBEIn the Money	$90.05In the Money	$98.25In the Money	$57.28In 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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$542.50	ADBEIn the Money	$92.80In the Money	$100.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	26Out of the Money	79Out of the Money	Filter Table By Strike Price of$545.00	ADBEIn the Money	$95.05In the Money	$103.20In the Money	$60.04In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$3.90Out of the Money	$0.01Out of the Money	$0.01Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$547.50	ADBEIn the Money	$97.90In the Money	$104.90In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	50Out of the Money	Filter Table By Strike Price of$550.00	ADBEIn the Money	$100.05In the Money	$108.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$4.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$552.50	ADBEIn the Money	$102.55In the Money	$111.00In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.21Out of the Money	1Out of the Money	12Out of the Money	Filter Table By Strike Price of$555.00	ADBEIn the Money	$105.05In the Money	$113.25In 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	$0.42Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	41Out of the Money	Filter Table By Strike Price of$560.00	ADBEIn the Money	$110.05In the Money	$118.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$-0.46Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$565.00	ADBEIn the Money	$115.05In the Money	$123.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$1.25Out of the Money	$1.21Out of the Money	1Out of the Money	30Out of the Money	Filter Table By Strike Price of$570.00	ADBEIn the Money	$120.05In the Money	$128.50In 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	$2.52Out 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$575.00	ADBEIn the Money	$125.10In the Money	$133.25In 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	$2.52Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$580.00	ADBEIn the Money	$130.05In the Money	$138.50In 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	$0.03Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$585.00	ADBEIn the Money	$135.10In the Money	$143.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$4.20Out 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$590.00	ADBEIn the Money	$140.05In the Money	$148.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$595.00	ADBEIn the Money	$146.45In the Money	$152.85In 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	$0.03Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$600.00	ADBEIn the Money	$150.05In the Money	$158.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$605.00	ADBEIn the Money	$155.10In the Money	$162.80In the Money	$111.13In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$610.00	ADBEIn the Money	$160.10In the Money	$168.20In the Money	$116.15In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$615.00	ADBEIn the Money	$165.00In the Money	$173.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$620.00	ADBEIn the Money	$170.05In the Money	$178.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$625.00	ADBEIn the Money	$175.05In the Money	$183.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$630.00	ADBEIn the Money	$180.05In the Money	$188.50In 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	$0.35Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$635.00	ADBEIn the Money	$185.10In the Money	$193.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$640.00	ADBEIn the Money	$190.10In the Money	$198.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$645.00	ADBEIn the Money	$195.05In the Money	$203.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$650.00	ADBEIn the Money	$200.05In the Money	$208.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$655.00	ADBEIn the Money	$205.05In the Money	$213.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$660.00	ADBEIn the Money	$210.05In the Money	$218.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$665.00	ADBEIn the Money	$215.05In the Money	$223.50In the Money	$190.05In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.01Out 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$670.00	ADBEIn the Money	$220.05In the Money	$228.20In the Money	$195.07In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$675.00	ADBEIn the Money	$225.05In the Money	$233.00In 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	$0.01Out 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$680.00	ADBEIn the Money	$230.05In the Money	$238.25In 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	$0.01Out 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$690.00	ADBEIn the Money	$240.10In the Money	$248.50In 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	$0.01Out 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$700.00	ADBEIn the Money	$250.05In the Money	$258.00In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$710.00	ADBEIn the Money	$260.05In the Money	$268.50In 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	$0.01Out 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$720.00	ADBEIn the Money	$270.05In the Money	$278.25In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	242Out of the Money	Filter Table By Strike Price of$730.00	ADBEIn the Money	$280.05In the Money	$288.50In 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 31, 2024)

Put Options (expires Friday May 31, 2024)