Stocks Options

LAST PRICE
525.3150
TODAY'S CHANGE (%)
Trending Up66.5750 (14.5126%)

Bid / Lots
525.0400/ 17
Ask / Lots
525.5900/ 4
Open / Previous Close
530.2500 / 458.7400
Day Range
Low 521.8800
High 534.4500
52 Week Range
Low 433.9700
High 638.2500
Volume
6,348,894
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 30.702

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

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADBEIn the Money	$210.80In the Money	$220.00In the Money	$133.25In 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	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	608Out of the Money
ADBEIn the Money	$200.95In the Money	$209.45In the Money	$137.54In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$320.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	2Out of the Money	23Out of the Money
ADBEIn the Money	$198.25In the Money	$207.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$322.50	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ADBEIn the Money	$196.55In the Money	$203.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$325.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
ADBEIn the Money	$193.00In the Money	$202.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$327.50	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
ADBEIn the Money	$191.15In the Money	$200.00In the Money	$128.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$330.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money
ADBEIn the Money	$188.00In the Money	$197.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$332.50	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
ADBEIn the Money	$185.40In the Money	$195.00In 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	$0.01Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
ADBEIn the Money	$183.00In the Money	$192.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$337.50	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
ADBEIn the Money	$181.35In the Money	$190.00In 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	$-0.17Out of the Money	5Out of the Money	253Out of the Money
ADBEIn the Money	$178.00In the Money	$187.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$342.50	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
ADBEIn the Money	$175.40In the Money	$185.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$345.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	50Out of the Money	143Out of the Money
ADBEIn the Money	$173.00In the Money	$182.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$347.50	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.20Out of the Money	25Out of the Money	70Out of the Money
ADBEIn the Money	$171.75In the Money	$180.00In the Money	$176.20In the Money	$55.40In the Money	1In the Money	4In 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	$-0.19Out of the Money	191Out of the Money	909Out of the Money
ADBEIn the Money	$168.05In the Money	$177.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$352.50	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
ADBEIn the Money	$165.40In the Money	$175.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$355.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.23Out of the Money	19Out of the Money	82Out of the Money
ADBEIn the Money	$163.00In the Money	$172.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$357.50	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	255Out of the Money
ADBEIn the Money	$160.40In the Money	$170.00In the Money	$106.00In 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	$-0.34Out of the Money	26Out of the Money	421Out of the Money
ADBEIn the Money	$158.40In the Money	$167.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$362.50	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
ADBEIn the Money	$155.45In the Money	$165.00In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.41Out of the Money	10Out of the Money	572Out of the Money
ADBEIn the Money	$153.00In the Money	$162.70In the Money	$88.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$367.50	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	185Out of the Money
ADBEIn the Money	$150.40In the Money	$160.00In the Money	$86.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$370.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.53Out of the Money	103Out of the Money	1,412Out of the Money
ADBEIn the Money	$148.00In the Money	$156.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$372.50	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.54Out of the Money	6Out of the Money	125Out of the Money
ADBEIn the Money	$145.95In the Money	$154.25In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.69Out of the Money	86Out of the Money	527Out of the Money
ADBEIn the Money	$143.00In the Money	$152.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$377.50	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.13Out of the Money	13Out of the Money	79Out of the Money
ADBEIn the Money	$140.60In the Money	$150.00In the Money	$61.15In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$380.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.81Out of the Money	304Out of the Money	2,151Out of the Money
ADBEIn the Money	$138.00In the Money	$147.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$382.50	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.99Out of the Money	16Out of the Money	188Out of the Money
ADBEIn the Money	$135.50In the Money	$144.05In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.07Out of the Money	396Out of the Money	943Out of the Money
ADBEIn the Money	$133.00In the Money	$142.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$387.50	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.97Out of the Money	66Out of the Money	452Out of the Money
ADBEIn the Money	$131.10In the Money	$140.00In the Money	$57.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$390.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.36Out of the Money	436Out of the Money	2,211Out of the Money
ADBEIn the Money	$128.45In the Money	$137.60In the Money	$66.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$392.50	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.54Out of the Money	123Out of the Money	237Out of the Money
ADBEIn the Money	$125.85In the Money	$133.85In the Money	$61.13In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$395.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.74Out of the Money	1,219Out of the Money	1,649Out of the Money
ADBEIn the Money	$123.00In the Money	$132.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$397.50	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.99Out of the Money	272Out of the Money	390Out of the Money
ADBEIn the Money	$121.25In the Money	$129.70In the Money	$126.93In the Money	$65.53In the Money	22In the Money	80In the Money	Filter Table By Strike Price of$400.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-2.26Out of the Money	376Out of the Money	3,741Out of the Money
ADBEIn the Money	$118.50In the Money	$126.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$402.50	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-2.40Out of the Money	112Out of the Money	304Out of the Money
ADBEIn the Money	$115.70In the Money	$124.20In the Money	$52.37In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$405.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-2.75Out of the Money	92Out of the Money	549Out of the Money
ADBEIn the Money	$114.05In the Money	$121.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$407.50	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-3.39Out of the Money	30Out of the Money	275Out of the Money
ADBEIn the Money	$111.00In the Money	$118.30In the Money	$120.72In the Money	$67.85In the Money	2In the Money	32In the Money	Filter Table By Strike Price of$410.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-3.49Out of the Money	214Out of the Money	1,371Out of the Money
ADBEIn the Money	$109.30In the Money	$115.45In the Money	$118.50In the Money	$65.50In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$412.50	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-4.19Out of the Money	28Out of the Money	211Out of the Money
ADBEIn the Money	$106.15In the Money	$112.95In the Money	$111.25In the Money	$62.27In the Money	4In the Money	5In the Money	Filter Table By Strike Price of$415.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-4.26Out of the Money	303Out of the Money	936Out of the Money
ADBEIn the Money	$104.05In the Money	$111.35In the Money	$45.55In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$417.50	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-4.95Out of the Money	87Out of the Money	285Out of the Money
ADBEIn the Money	$102.75In the Money	$108.60In the Money	$105.00In the Money	$61.60In the Money	6In the Money	27In the Money	Filter Table By Strike Price of$420.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-5.25Out of the Money	321Out of the Money	2,745Out of the Money
ADBEIn the Money	$98.00In the Money	$103.85In the Money	$102.64In the Money	$60.84In the Money	2In the Money	10In the Money	Filter Table By Strike Price of$422.50	ADBEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-5.99Out of the Money	163Out of the Money	266Out of the Money
ADBEIn the Money	$95.90In the Money	$101.25In the Money	$99.70In the Money	$57.83In the Money	5In the Money	81In the Money	Filter Table By Strike Price of$425.00	ADBEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$-6.37Out of the Money	452Out of the Money	1,183Out of the Money
ADBEIn the Money	$93.85In the Money	$98.70In the Money	$34.73In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$427.50	ADBEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-7.34Out of the Money	217Out of the Money	278Out of the Money
ADBEIn the Money	$90.40In the Money	$96.25In the Money	$94.33In the Money	$56.11In the Money	15In the Money	40In the Money	Filter Table By Strike Price of$430.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-8.18Out of the Money	314Out of the Money	1,062Out of the Money
ADBEIn the Money	$88.00In the Money	$93.50In the Money	$94.58In the Money	$59.70In the Money	4In the Money	12In the Money	Filter Table By Strike Price of$432.50	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-8.89Out of the Money	18Out of the Money	220Out of the Money
ADBEIn the Money	$86.55In the Money	$91.00In the Money	$91.50In the Money	$58.07In the Money	5In the Money	113In the Money	Filter Table By Strike Price of$435.00	ADBEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-9.49Out of the Money	107Out of the Money	718Out of the Money
ADBEIn the Money	$84.05In the Money	$88.50In the Money	$88.44In the Money	$61.08In the Money	2In the Money	8In the Money	Filter Table By Strike Price of$437.50	ADBEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-10.47Out of the Money	80Out of the Money	289Out of the Money
ADBEIn the Money	$83.00In the Money	$86.00In the Money	$85.00In the Money	$54.50In the Money	27In the Money	132In the Money	Filter Table By Strike Price of$440.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-11.47Out of the Money	287Out of the Money	1,075Out of the Money
ADBEIn the Money	$80.55In the Money	$83.50In the Money	$81.59In the Money	$51.39In the Money	11In the Money	43In the Money	Filter Table By Strike Price of$442.50	ADBEOut of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-12.47Out of the Money	125Out of the Money	248Out of the Money
ADBEIn the Money	$78.85In the Money	$80.95In the Money	$78.70In the Money	$50.69In the Money	18In the Money	155In the Money	Filter Table By Strike Price of$445.00	ADBEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-13.66Out of the Money	285Out of the Money	747Out of the Money
ADBEIn the Money	$76.30In the Money	$78.65In the Money	$74.55In the Money	$48.29In the Money	5In the Money	115In the Money	Filter Table By Strike Price of$447.50	ADBEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-15.44Out of the Money	68Out of the Money	169Out of the Money
ADBEIn the Money	$73.80In the Money	$75.90In the Money	$74.97In the Money	$50.64In the Money	100In the Money	438In the Money	Filter Table By Strike Price of$450.00	ADBEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-14.13Out of the Money	211Out of the Money	1,089Out of the Money
ADBEIn the Money	$71.30In the Money	$73.70In the Money	$71.55In the Money	$48.00In the Money	44In the Money	116In the Money	Filter Table By Strike Price of$452.50	ADBEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-16.51Out of the Money	215Out of the Money	852Out of the Money
ADBEIn the Money	$68.80In the Money	$71.20In the Money	$69.65In the Money	$46.94In the Money	151In the Money	397In the Money	Filter Table By Strike Price of$455.00	ADBEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-18.04Out of the Money	344Out of the Money	1,216Out of the Money
ADBEIn the Money	$66.30In the Money	$68.40In the Money	$67.50In the Money	$46.16In the Money	337In the Money	885In the Money	Filter Table By Strike Price of$457.50	ADBEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-19.29Out of the Money	121Out of the Money	1,065Out of the Money
ADBEIn the Money	$63.75In the Money	$65.85In the Money	$64.95In the Money	$45.35In the Money	1,022In the Money	1,736In the Money	Filter Table By Strike Price of$460.00	ADBEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-20.98Out of the Money	518Out of the Money	1,792Out of the Money
ADBEIn the Money	$61.50In the Money	$63.30In the Money	$61.96In the Money	$43.26In the Money	299In the Money	672In the Money	Filter Table By Strike Price of$462.50	ADBEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-21.83Out of the Money	125Out of the Money	288Out of the Money
ADBEIn the Money	$59.00In the Money	$61.15In the Money	$60.53In the Money	$42.26In the Money	301In the Money	1,215In the Money	Filter Table By Strike Price of$465.00	ADBEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-23.48Out of the Money	267Out of the Money	1,243Out of the Money
ADBEIn the Money	$56.45In the Money	$58.70In the Money	$58.00In the Money	$41.20In the Money	81In the Money	500In the Money	Filter Table By Strike Price of$467.50	ADBEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$-25.32Out of the Money	30Out of the Money	212Out of the Money
ADBEIn the Money	$54.00In the Money	$56.15In the Money	$55.50In the Money	$39.75In the Money	485In the Money	1,703In the Money	Filter Table By Strike Price of$470.00	ADBEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-26.43Out of the Money	86Out of the Money	361Out of the Money
ADBEIn the Money	$51.45In the Money	$53.70In the Money	$52.32In the Money	$37.78In the Money	103In the Money	280In the Money	Filter Table By Strike Price of$472.50	ADBEOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-26.62Out of the Money	306Out of the Money	37Out of the Money
ADBEIn the Money	$49.50In the Money	$51.20In the Money	$50.09In the Money	$35.87In the Money	383In the Money	750In the Money	Filter Table By Strike Price of$475.00	ADBEOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-29.68Out of the Money	640Out of the Money	259Out of the Money
ADBEIn the Money	$46.95In the Money	$48.65In the Money	$47.59In the Money	$35.57In the Money	101In the Money	231In the Money	Filter Table By Strike Price of$477.50	ADBEOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-31.03Out of the Money	303Out of the Money	118Out of the Money
ADBEIn the Money	$44.45In the Money	$46.20In the Money	$45.51In the Money	$33.24In the Money	881In the Money	1,730In the Money	Filter Table By Strike Price of$480.00	ADBEOut of the Money	$0.01Out of the Money	$0.33Out of the Money	$0.17Out of the Money	$-32.83Out of the Money	354Out of the Money	283Out of the Money
ADBEIn the Money	$42.00In the Money	$43.65In the Money	$43.55In the Money	$31.45In the Money	99In the Money	556In the Money	Filter Table By Strike Price of$482.50	ADBEOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.58Out of the Money	$-33.94Out of the Money	7Out of the Money	63Out of the Money
ADBEIn the Money	$39.50In the Money	$41.15In the Money	$39.18In the Money	$27.22In the Money	366In the Money	918In the Money	Filter Table By Strike Price of$485.00	ADBEOut of the Money	$0.05Out of the Money	$0.27Out of the Money	$0.12Out of the Money	$-36.55Out of the Money	239Out of the Money	168Out of the Money
ADBEIn the Money	$37.05In the Money	$38.65In the Money	$37.77In the Money	$27.81In the Money	59In the Money	341In the Money	Filter Table By Strike Price of$487.50	ADBEOut of the Money	$0.01Out of the Money	$0.32Out of the Money	$0.10Out of the Money	$-38.35Out of the Money	8Out of the Money	35Out of the Money
ADBEIn the Money	$34.45In the Money	$36.20In the Money	$35.46In the Money	$26.19In the Money	951In the Money	1,969In the Money	Filter Table By Strike Price of$490.00	ADBEOut of the Money	$0.10Out of the Money	$0.21Out of the Money	$0.10Out of the Money	$-39.33Out of the Money	938Out of the Money	106Out of the Money
ADBEIn the Money	$31.95In the Money	$33.80In the Money	$32.95In the Money	$23.95In the Money	102In the Money	228In the Money	Filter Table By Strike Price of$492.50	ADBEOut of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.20Out of the Money	$-39.75Out of the Money	62Out of the Money	4Out of the Money
ADBEIn the Money	$29.45In the Money	$31.30In the Money	$29.95In the Money	$21.63In the Money	463In the Money	743In the Money	Filter Table By Strike Price of$495.00	ADBEOut of the Money	$0.13Out of the Money	$0.30Out of the Money	$0.21Out of the Money	$-41.70Out of the Money	632Out of the Money	28Out of the Money
ADBEIn the Money	$26.95In the Money	$28.80In the Money	$27.87In the Money	$20.19In the Money	215In the Money	453In the Money	Filter Table By Strike Price of$497.50	ADBEOut of the Money	$0.14Out of the Money	$0.38Out of the Money	$0.26Out of the Money	$-45.46Out of the Money	128Out of the Money	14Out of the Money
ADBEIn the Money	$24.50In the Money	$26.30In the Money	$25.77In the Money	$18.52In the Money	1,826In the Money	2,615In the Money	Filter Table By Strike Price of$500.00	ADBEOut of the Money	$0.25Out of the Money	$0.38Out of the Money	$0.30Out of the Money	$-47.20Out of the Money	3,466Out of the Money	150Out of the Money
ADBEIn the Money	$22.00In the Money	$23.80In the Money	$23.00In the Money	$15.48In the Money	166In the Money	401In the Money	Filter Table By Strike Price of$502.50	ADBEOut of the Money	$0.32Out of the Money	$0.46Out of the Money	$0.39Out of the Money	$-42.26Out of the Money	185Out of the Money	4Out of the Money
ADBEIn the Money	$19.95In the Money	$21.55In the Money	$20.85In the Money	$14.85In the Money	529In the Money	943In the Money	Filter Table By Strike Price of$505.00	ADBEOut of the Money	$0.50Out of the Money	$0.62Out of the Money	$0.55Out of the Money	$-52.75Out of the Money	1,271Out of the Money	76Out of the Money
ADBEIn the Money	$17.45In the Money	$19.25In the Money	$18.89In the Money	$13.35In the Money	206In the Money	214In the Money	Filter Table By Strike Price of$507.50	ADBEOut of the Money	$0.57Out of the Money	$0.90Out of the Money	$0.76Out of the Money	$-55.40Out of the Money	691Out of the Money	2Out of the Money
ADBEIn the Money	$15.60In the Money	$17.45In the Money	$16.26In the Money	$11.14In the Money	503In the Money	771In the Money	Filter Table By Strike Price of$510.00	ADBEOut of the Money	$0.72Out of the Money	$1.24Out of the Money	$1.05Out of the Money	$-52.45Out of the Money	1,609Out of the Money	8Out of the Money
ADBEIn the Money	$13.50In the Money	$15.25In the Money	$14.31In the Money	$9.64In the Money	53In the Money	134In the Money	Filter Table By Strike Price of$512.50	ADBEOut of the Money	$0.96Out of the Money	$1.69Out of the Money	$1.62Out of the Money	$1.62Out of the Money	820Out of the Money	---Out of the Money
ADBEIn the Money	$11.40In the Money	$12.90In the Money	$12.38In the Money	$6.35In the Money	247In the Money	547In the Money	Filter Table By Strike Price of$515.00	ADBEOut of the Money	$1.75Out of the Money	$2.31Out of the Money	$1.71Out of the Money	$-60.56Out of the Money	752Out of the Money	---Out of the Money
ADBEIn the Money	$9.40In the Money	$11.35In the Money	$10.40In the Money	$7.36In the Money	93In the Money	101In the Money	Filter Table By Strike Price of$517.50	ADBEOut of the Money	$2.55Out of the Money	$3.10Out of the Money	$3.00Out of the Money	$3.00Out of the Money	355Out of the Money	---Out of the Money
ADBEIn the Money	$8.40In the Money	$9.35In the Money	$9.12In the Money	$5.55In the Money	745In the Money	1,083In the Money	Filter Table By Strike Price of$520.00	ADBEOut of the Money	$3.35Out of the Money	$3.95Out of the Money	$3.82Out of the Money	$-61.50Out of the Money	895Out of the Money	19Out of the Money
ADBEIn the Money	$7.00In the Money	$8.80In the Money	$7.42In the Money	$4.07In the Money	235In the Money	126In the Money	Filter Table By Strike Price of$522.50	ADBENear the Money	$4.15Near the Money	$5.15Near the Money	$4.70Near the Money	$4.70Near the Money	268Near the Money	---Near the Money
ADBEUnderlying issue's last price	$5.85Underlying issue's last price	$7.15Underlying issue's last price	$6.21Underlying issue's last price	$3.49Underlying issue's last price	1,741Underlying issue's last price	1,047Underlying issue's last price	Filter Table By Strike Price of$525.00Underlying issue's last price	ADBEUnderlying issue's last price	$5.60Underlying issue's last price	$6.75Underlying issue's last price	$5.75Underlying issue's last price	$-63.35Underlying issue's last price	834Underlying issue's last price	3Underlying issue's last price
ADBENear the Money	$4.75Near the Money	$6.10Near the Money	$4.90Near the Money	$2.18Near the Money	399Near the Money	444Near the Money	Filter Table By Strike Price of$527.50	ADBEIn the Money	$6.25In the Money	$7.75In the Money	$7.43In the Money	$7.43In the Money	254In the Money	---In the Money
ADBEOut of the Money	$3.70Out of the Money	$4.35Out of the Money	$4.00Out of the Money	$1.50Out of the Money	2,425Out of the Money	868Out of the Money	Filter Table By Strike Price of$530.00	ADBEIn the Money	$8.30In the Money	$9.50In the Money	$9.15In the Money	$-52.10In the Money	669In the Money	37In the Money
ADBEOut of the Money	$2.73Out of the Money	$3.35Out of the Money	$3.05Out of the Money	$0.53Out of the Money	484Out of the Money	133Out of the Money	Filter Table By Strike Price of$532.50	ADBEIn the Money	$8.75In the Money	$10.90In the Money	$10.00In the Money	$10.00In the Money	25In the Money	---In the Money
ADBEOut of the Money	$2.05Out of the Money	$2.48Out of the Money	$2.18Out of the Money	$-0.02Out of the Money	1,189Out of the Money	551Out of the Money	Filter Table By Strike Price of$535.00	ADBEIn the Money	$11.00In the Money	$15.45In the Money	$10.85In the Money	$-78.54In the Money	35In the Money	2In the Money
ADBEOut of the Money	$1.19Out of the Money	$1.93Out of the Money	$1.58Out of the Money	$-0.72Out of the Money	274Out of the Money	136Out of the Money	Filter Table By Strike Price of$537.50	ADBEIn the Money	$12.30In the Money	$15.25In the Money	$12.70In the Money	$12.70In the Money	4In the Money	---In the Money
ADBEOut of the Money	$1.11Out of the Money	$1.41Out of the Money	$1.26Out of the Money	$-0.57Out of the Money	1,621Out of the Money	753Out of the Money	Filter Table By Strike Price of$540.00	ADBEIn the Money	$15.00In the Money	$17.55In the Money	$16.20In the Money	$-65.96In the Money	14In the Money	21In the Money
ADBEOut of the Money	$0.79Out of the Money	$1.10Out of the Money	$1.05Out of the Money	$-1.35Out of the Money	695Out of the Money	84Out of the Money	Filter Table By Strike Price of$542.50	ADBEIn the Money	$17.30In the Money	$21.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.61Out of the Money	$0.80Out of the Money	$0.95Out of the Money	$-0.69Out of the Money	690Out of the Money	517Out of the Money	Filter Table By Strike Price of$545.00	ADBEIn the Money	$19.85In the Money	$22.25In the Money	$19.75In the Money	$-38.93In the Money	1In the Money	1In the Money
ADBEOut of the Money	$0.43Out of the Money	$0.59Out of the Money	$0.53Out of the Money	$-1.13Out of the Money	702Out of the Money	284Out of the Money	Filter Table By Strike Price of$547.50	ADBEIn the Money	$19.60In the Money	$26.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.31Out of the Money	$-0.98Out of the Money	4,006Out of the Money	1,301Out of the Money	Filter Table By Strike Price of$550.00	ADBEIn the Money	$22.05In the Money	$28.90In the Money	$75.01In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.22Out of the Money	$0.36Out of the Money	$0.28Out of the Money	$-0.84Out of the Money	376Out of the Money	132Out of the Money	Filter Table By Strike Price of$552.50	ADBEIn the Money	$23.85In the Money	$31.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.15Out of the Money	$0.33Out of the Money	$0.20Out of the Money	$-0.85Out of the Money	458Out of the Money	267Out of the Money	Filter Table By Strike Price of$555.00	ADBEIn the Money	$26.00In the Money	$33.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$-0.73Out of the Money	108Out of the Money	100Out of the Money	Filter Table By Strike Price of$557.50	ADBEIn the Money	$28.80In the Money	$36.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.75Out of the Money	1,040Out of the Money	845Out of the Money	Filter Table By Strike Price of$560.00	ADBEIn the Money	$30.45In the Money	$38.55In the Money	$78.81In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$-0.71Out of the Money	208Out of the Money	41Out of the Money	Filter Table By Strike Price of$562.50	ADBEIn the Money	$34.05In the Money	$42.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.05Out of the Money	$0.22Out of the Money	$0.11Out of the Money	$-0.63Out of the Money	164Out of the Money	159Out of the Money	Filter Table By Strike Price of$565.00	ADBEIn the Money	$36.15In the Money	$44.30In the Money	$83.81In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.02Out of the Money	$0.27Out of the Money	$0.05Out of the Money	$-0.58Out of the Money	158Out of the Money	40Out of the Money	Filter Table By Strike Price of$567.50	ADBEIn the Money	$38.10In the Money	$45.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.47Out of the Money	1,390Out of the Money	907Out of the Money	Filter Table By Strike Price of$570.00	ADBEIn the Money	$42.00In the Money	$49.00In 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	$0.22Out of the Money	$0.06Out of the Money	$-0.43Out of the Money	12Out of the Money	9Out of the Money	Filter Table By Strike Price of$572.50	ADBEIn the Money	$44.00In the Money	$51.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.02Out of the Money	$0.14Out of the Money	$0.08Out of the Money	$-0.42Out of the Money	231Out of the Money	774Out of the Money	Filter Table By Strike Price of$575.00	ADBEIn the Money	$47.10In the Money	$52.05In 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	$0.15Out of the Money	$0.03Out of the Money	$-0.37Out of the Money	14Out of the Money	136Out of the Money	Filter Table By Strike Price of$577.50	ADBEIn the Money	$48.75In the Money	$57.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.40Out of the Money	165Out of the Money	366Out of the Money	Filter Table By Strike Price of$580.00	ADBEIn the Money	$51.15In the Money	$57.10In 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	$0.15Out of the Money	$0.01Out of the Money	$-0.25Out of the Money	1Out of the Money	54Out of the Money	Filter Table By Strike Price of$582.50	ADBEIn the Money	$54.00In the Money	$61.50In 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	$0.03Out of the Money	$0.02Out of the Money	$-0.29Out of the Money	173Out of the Money	205Out of the Money	Filter Table By Strike Price of$585.00	ADBEIn the Money	$56.80In the Money	$64.55In 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	$0.14Out of the Money	$0.22Out of the Money	$0.00Out of the Money	6Out of the Money	137Out of the Money	Filter Table By Strike Price of$587.50	ADBEIn the Money	$59.50In the Money	$66.20In 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	$0.04Out of the Money	$0.01Out of the Money	$-0.24Out of the Money	175Out of the Money	157Out of the Money	Filter Table By Strike Price of$590.00	ADBEIn the Money	$61.60In the Money	$69.20In 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	$0.10Out of the Money	$0.03Out of the Money	$-0.17Out of the Money	15Out of the Money	3Out of the Money	Filter Table By Strike Price of$592.50	ADBEIn the Money	$63.70In the Money	$70.40In 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	$0.04Out of the Money	$0.03Out of the Money	$-0.32Out of the Money	11Out of the Money	180Out of the Money	Filter Table By Strike Price of$595.00	ADBEIn the Money	$65.85In the Money	$74.00In 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	$0.01Out of the Money	$-0.15Out of the Money	538Out of the Money	785Out of the Money	Filter Table By Strike Price of$600.00	ADBEIn the Money	$71.20In the Money	$79.15In 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	$-0.08Out of the Money	23Out of the Money	436Out of the Money	Filter Table By Strike Price of$605.00	ADBEIn the Money	$75.80In the Money	$83.95In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.17Out of the Money	17Out of the Money	53Out of the Money	Filter Table By Strike Price of$610.00	ADBEIn the Money	$80.15In the Money	$89.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	9Out of the Money	157Out of the Money	Filter Table By Strike Price of$615.00	ADBEIn the Money	$86.35In the Money	$94.25In 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	$0.02Out of the Money	$-0.03Out of the Money	30Out of the Money	128Out of the Money	Filter Table By Strike Price of$620.00	ADBEIn the Money	$91.00In the Money	$99.20In the Money	$162.15In 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	$0.07Out of the Money	$0.00Out of the Money	41Out of the Money	23Out of the Money	Filter Table By Strike Price of$630.00	ADBEIn the Money	$101.10In the Money	$109.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$640.00	ADBEIn the Money	$110.00In the Money	$119.10In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	5Out of the Money	44Out of the Money	Filter Table By Strike Price of$650.00	ADBEIn the Money	$121.00In the Money	$129.40In 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$660.00	ADBEIn the Money	$130.30In the Money	$139.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$670.00	ADBEIn the Money	$141.10In the Money	$149.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$680.00	ADBEIn the Money	$150.20In the Money	$159.00In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$690.00	ADBEIn the Money	$160.65In the Money	$169.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	45Out of the Money	169Out of the Money	Filter Table By Strike Price of$700.00	ADBEIn the Money	$170.35In the Money	$179.60In 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 June 14, 2024)

Put Options (expires Friday June 14, 2024)