Stocks Options

LAST PRICE
481.9000
TODAY'S CHANGE (%)
Trending Down-2.0300 (-0.4195%)

Bid / Lots
481.8000/ 3
Ask / Lots
482.0300/ 4
Open / Previous Close
488.3800 / 483.9300
Day Range
Low 479.4600
High 491.6800
52 Week Range
Low 361.7200
High 638.2500
Volume
1,332,742
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 32.315

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	$169.00In the Money	$174.35In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$158.40In the Money	$163.50In 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	$0.74Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$149.05In the Money	$154.40In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ADBEIn the Money	$139.05In the Money	$143.80In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
ADBEIn the Money	$127.95In the Money	$133.55In the Money	$123.04In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$350.00	ADBEOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money
ADBEIn the Money	$119.15In the Money	$123.60In 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	$0.74Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ADBEIn the Money	$109.10In the Money	$114.45In 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	$0.74Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$99.15In the Money	$103.50In 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	$0.74Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADBEIn the Money	$88.00In the Money	$93.60In 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	$0.00Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADBEIn the Money	$78.15In the Money	$83.60In the Money	$77.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$400.00	ADBEOut of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	260Out of the Money
ADBEIn the Money	$74.15In the Money	$79.55In 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	$0.00Out of the Money	$0.39Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
ADBEIn the Money	$69.40In the Money	$73.90In 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	$0.00Out of the Money	$0.74Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	195Out of the Money
ADBEIn the Money	$65.55In the Money	$71.15In 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	$0.00Out of the Money	$0.74Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$64.30In the Money	$69.35In 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	$0.04Out of the Money	$0.70Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	232Out of the Money
ADBEIn the Money	$61.05In the Money	$66.20In 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	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$59.45In the Money	$63.85In 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	$0.08Out of the Money	$0.17Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	448Out of the Money
ADBEIn the Money	$56.40In the Money	$62.05In 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	$0.00Out of the Money	$0.18Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$54.45In the Money	$58.90In 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	$0.03Out of the Money	$0.18Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	696Out of the Money
ADBEIn the Money	$50.65In the Money	$56.20In 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	$0.02Out of the Money	$0.21Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$49.50In the Money	$53.90In 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	$0.03Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$0.00Out of the Money	4Out of the Money	98Out of the Money
ADBEIn the Money	$46.45In the Money	$51.25In 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	$0.06Out of the Money	$0.24Out of the Money	$0.17Out of the Money	$-0.03Out of the Money	7Out of the Money	17Out of the Money
ADBEIn the Money	$44.55In the Money	$48.95In the Money	$55.84In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$435.00	ADBEOut of the Money	$0.10Out of the Money	$0.21Out of the Money	$0.14Out of the Money	$0.00Out of the Money	16Out of the Money	275Out of the Money
ADBEIn the Money	$40.75In the Money	$46.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$437.50	ADBEOut of the Money	$0.09Out of the Money	$0.29Out of the Money	$0.17Out of the Money	$-0.11Out of the Money	33Out of the Money	10Out of the Money
ADBEIn the Money	$40.00In the Money	$44.05In the Money	$40.32In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$440.00	ADBEOut of the Money	$0.12Out of the Money	$0.32Out of the Money	$0.21Out of the Money	$-0.05Out of the Money	31Out of the Money	439Out of the Money
ADBEIn the Money	$35.85In the Money	$41.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$442.50	ADBEOut of the Money	$0.16Out of the Money	$0.35Out of the Money	$0.21Out of the Money	$-0.06Out of the Money	4Out of the Money	3Out of the Money
ADBEIn the Money	$34.85In the Money	$39.15In the Money	$41.55In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$445.00	ADBEOut of the Money	$0.25Out of the Money	$0.37Out of the Money	$0.31Out of the Money	$-0.04Out of the Money	45Out of the Money	294Out of the Money
ADBEIn the Money	$32.40In the Money	$36.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$447.50	ADBEOut of the Money	$0.23Out of the Money	$0.45Out of the Money	$0.26Out of the Money	$-0.34Out of the Money	1Out of the Money	20Out of the Money
ADBEIn the Money	$30.85In the Money	$34.00In the Money	$35.90In the Money	$0.00In the Money	---In the Money	315In the Money	Filter Table By Strike Price of$450.00	ADBEOut of the Money	$0.32Out of the Money	$0.53Out of the Money	$0.43Out of the Money	$0.03Out of the Money	139Out of the Money	382Out of the Money
ADBEIn the Money	$28.10In the Money	$31.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$452.50	ADBEOut of the Money	$0.42Out of the Money	$0.65Out of the Money	$0.51Out of the Money	$0.04Out of the Money	3Out of the Money	52Out of the Money
ADBEIn the Money	$26.55In the Money	$28.75In the Money	$31.10In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$455.00	ADBEOut of the Money	$0.51Out of the Money	$0.76Out of the Money	$0.63Out of the Money	$-0.16Out of the Money	17Out of the Money	249Out of the Money
ADBEIn the Money	$21.65In the Money	$26.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$457.50	ADBEOut of the Money	$0.72Out of the Money	$0.98Out of the Money	$0.86Out of the Money	$-0.11Out of the Money	26Out of the Money	72Out of the Money
ADBEIn the Money	$22.40In the Money	$23.75In the Money	$26.65In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$460.00	ADBEOut of the Money	$0.82Out of the Money	$1.20Out of the Money	$1.04Out of the Money	$-0.14Out of the Money	137Out of the Money	303Out of the Money
ADBEIn the Money	$17.40In the Money	$22.05In the Money	$21.88In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$462.50	ADBEOut of the Money	$1.22Out of the Money	$1.54Out of the Money	$1.27Out of the Money	$-0.17Out of the Money	89Out of the Money	74Out of the Money
ADBEIn the Money	$18.25In the Money	$19.25In the Money	$18.54In the Money	$-5.91In the Money	1In the Money	34In the Money	Filter Table By Strike Price of$465.00	ADBEOut of the Money	$1.51Out of the Money	$1.67Out of the Money	$1.61Out of the Money	$-0.23Out of the Money	276Out of the Money	513Out of the Money
ADBEIn the Money	$13.50In the Money	$17.65In the Money	$22.31In the Money	$4.03In the Money	10In the Money	1In the Money	Filter Table By Strike Price of$467.50	ADBEOut of the Money	$1.79Out of the Money	$2.32Out of the Money	$2.14Out of the Money	$0.06Out of the Money	240Out of the Money	101Out of the Money
ADBEIn the Money	$14.25In the Money	$15.45In the Money	$14.25In the Money	$-1.53In the Money	18In the Money	457In the Money	Filter Table By Strike Price of$470.00	ADBEOut of the Money	$2.41Out of the Money	$2.62Out of the Money	$2.62Out of the Money	$-0.12Out of the Money	119Out of the Money	266Out of the Money
ADBEIn the Money	$10.65In the Money	$13.60In the Money	$12.45In the Money	$-0.55In the Money	9In the Money	5In the Money	Filter Table By Strike Price of$472.50	ADBEOut of the Money	$2.91Out of the Money	$3.60Out of the Money	$3.29Out of the Money	$-0.12Out of the Money	70Out of the Money	42Out of the Money
ADBEIn the Money	$10.75In the Money	$11.70In the Money	$13.24In the Money	$-0.37In the Money	4In the Money	124In the Money	Filter Table By Strike Price of$475.00	ADBEOut of the Money	$3.70Out of the Money	$4.45Out of the Money	$4.10Out of the Money	$-0.32Out of the Money	77Out of the Money	285Out of the Money
ADBEIn the Money	$8.50In the Money	$9.70In the Money	$11.44In the Money	$1.54In the Money	4In the Money	43In the Money	Filter Table By Strike Price of$477.50	ADBEOut of the Money	$4.75Out of the Money	$5.25Out of the Money	$5.15Out of the Money	$0.10Out of the Money	18Out of the Money	177Out of the Money
ADBEUnderlying issue's last price	$8.00Underlying issue's last price	$8.50Underlying issue's last price	$7.95Underlying issue's last price	$-1.05Underlying issue's last price	107Underlying issue's last price	211Underlying issue's last price	Filter Table By Strike Price of$480.00Underlying issue's last price	ADBEUnderlying issue's last price	$5.80Underlying issue's last price	$6.35Underlying issue's last price	$6.55Underlying issue's last price	$0.50Underlying issue's last price	85Underlying issue's last price	108Underlying issue's last price
ADBENear the Money	$5.95Near the Money	$6.50Near the Money	$6.60Near the Money	$-1.25Near the Money	115Near the Money	107Near the Money	Filter Table By Strike Price of$482.50	ADBEIn the Money	$7.50In the Money	$7.95In the Money	$7.15In the Money	$-0.35In the Money	68In the Money	77In the Money
ADBEOut of the Money	$5.55Out of the Money	$5.75Out of the Money	$5.45Out of the Money	$-1.44Out of the Money	111Out of the Money	421Out of the Money	Filter Table By Strike Price of$485.00	ADBEIn the Money	$8.30In the Money	$9.00In the Money	$9.30In the Money	$0.48In the Money	133In the Money	258In the Money
ADBEOut of the Money	$3.90Out of the Money	$4.50Out of the Money	$4.54Out of the Money	$-1.16Out of the Money	94Out of the Money	90Out of the Money	Filter Table By Strike Price of$487.50	ADBEIn the Money	$9.05In the Money	$12.40In the Money	$10.40In the Money	$0.65In the Money	130In the Money	77In the Money
ADBEOut of the Money	$3.60Out of the Money	$3.95Out of the Money	$3.60Out of the Money	$-1.80Out of the Money	446Out of the Money	467Out of the Money	Filter Table By Strike Price of$490.00	ADBEIn the Money	$11.35In the Money	$13.65In the Money	$10.75In the Money	$-0.25In the Money	147In the Money	180In the Money
ADBEOut of the Money	$2.49Out of the Money	$2.93Out of the Money	$2.87Out of the Money	$-1.63Out of the Money	89Out of the Money	83Out of the Money	Filter Table By Strike Price of$492.50	ADBEIn the Money	$12.35In the Money	$16.30In the Money	$8.55In the Money	$-5.15In the Money	4In the Money	6In the Money
ADBEOut of the Money	$2.30Out of the Money	$2.54Out of the Money	$2.29Out of the Money	$-1.26Out of the Money	479Out of the Money	817Out of the Money	Filter Table By Strike Price of$495.00	ADBEIn the Money	$14.60In the Money	$16.05In the Money	$11.42In the Money	$-4.02In the Money	12In the Money	90In the Money
ADBEOut of the Money	$1.48Out of the Money	$1.87Out of the Money	$1.78Out of the Money	$-0.78Out of the Money	73Out of the Money	187Out of the Money	Filter Table By Strike Price of$497.50	ADBEIn the Money	$15.35In the Money	$19.65In the Money	$12.20In the Money	$-5.45In the Money	2In the Money	1In the Money
ADBEOut of the Money	$1.40Out of the Money	$1.50Out of the Money	$1.40Out of the Money	$-0.95Out of the Money	637Out of the Money	732Out of the Money	Filter Table By Strike Price of$500.00	ADBEIn the Money	$17.40In the Money	$22.20In the Money	$21.35In the Money	$2.55In the Money	11In the Money	37In the Money
ADBEOut of the Money	$0.99Out of the Money	$1.25Out of the Money	$0.91Out of the Money	$-0.94Out of the Money	120Out of the Money	100Out of the Money	Filter Table By Strike Price of$502.50	ADBEIn the Money	$19.50In the Money	$24.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.74Out of the Money	$1.02Out of the Money	$0.85Out of the Money	$-0.70Out of the Money	508Out of the Money	319Out of the Money	Filter Table By Strike Price of$505.00	ADBEIn the Money	$21.70In the Money	$26.20In the Money	$22.82In the Money	$-1.34In the Money	2In the Money	29In the Money
ADBEOut of the Money	$0.48Out of the Money	$0.71Out of the Money	$0.66Out of the Money	$-0.56Out of the Money	47Out of the Money	29Out of the Money	Filter Table By Strike Price of$507.50	ADBEIn the Money	$23.95In the Money	$29.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.48Out of the Money	$0.63Out of the Money	$0.49Out of the Money	$-0.57Out of the Money	395Out of the Money	401Out of the Money	Filter Table By Strike Price of$510.00	ADBEIn the Money	$27.55In the Money	$31.00In the Money	$26.70In the Money	$-1.98In the Money	1In the Money	19In the Money
ADBEOut of the Money	$0.25Out of the Money	$0.46Out of the Money	$0.68Out of the Money	$-0.02Out of the Money	45Out of the Money	14Out of the Money	Filter Table By Strike Price of$512.50	ADBEIn the Money	$29.20In the Money	$34.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.21Out of the Money	$0.39Out of the Money	$0.31Out of the Money	$-0.26Out of the Money	324Out of the Money	277Out of the Money	Filter Table By Strike Price of$515.00	ADBEIn the Money	$31.60In the Money	$35.90In the Money	$31.52In the Money	$0.00In the Money	---In the Money	75In the Money
ADBEOut of the Money	$0.13Out of the Money	$0.32Out of the Money	$0.19Out of the Money	$-0.28Out of the Money	32Out of the Money	3Out of the Money	Filter Table By Strike Price of$517.50	ADBEIn the Money	$34.30In the Money	$39.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.11Out of the Money	$0.28Out of the Money	$0.20Out of the Money	$-0.18Out of the Money	112Out of the Money	284Out of the Money	Filter Table By Strike Price of$520.00	ADBEIn the Money	$36.45In the Money	$40.55In the Money	$37.25In the Money	$0.00In the Money	---In the Money	7In the Money
ADBEOut of the Money	$0.06Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$-0.23Out of the Money	3Out of the Money	1Out of the Money	Filter Table By Strike Price of$522.50	ADBEIn the Money	$38.95In the Money	$44.05In 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	$0.19Out of the Money	$0.11Out of the Money	$-0.15Out of the Money	33Out of the Money	145Out of the Money	Filter Table By Strike Price of$525.00	ADBEIn the Money	$41.50In the Money	$46.50In the Money	$56.20In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.20Out 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$527.50	ADBEIn the Money	$44.15In the Money	$49.80In 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	$0.17Out of the Money	$0.08Out of the Money	$-0.14Out of the Money	12Out of the Money	78Out of the Money	Filter Table By Strike Price of$530.00	ADBEIn the Money	$46.50In the Money	$51.50In 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	$0.17Out of the Money	$0.19Out of the Money	$0.19Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$532.50	ADBEIn the Money	$49.15In the Money	$54.80In 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	$0.16Out of the Money	$0.06Out of the Money	$-0.07Out of the Money	2Out of the Money	75Out of the Money	Filter Table By Strike Price of$535.00	ADBEIn the Money	$51.60In the Money	$56.45In 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	$0.40Out 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	$53.95In the Money	$59.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.04Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	7Out of the Money	47Out of the Money	Filter Table By Strike Price of$540.00	ADBEIn the Money	$56.60In the Money	$61.10In 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	$0.77Out 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	$59.15In the Money	$64.80In 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	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$545.00	ADBEIn the Money	$61.90In the Money	$65.85In 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	$0.37Out 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$547.50	ADBEIn the Money	$64.10In the Money	$69.00In 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	$0.12Out of the Money	$0.13Out of the Money	$-0.02Out of the Money	8Out of the Money	54Out of the Money	Filter Table By Strike Price of$550.00	ADBEIn the Money	$65.75In the Money	$71.50In 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	$0.75Out 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	$69.10In the Money	$74.80In 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	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$555.00	ADBEIn the Money	$71.35In the Money	$76.20In 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	$0.32Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$560.00	ADBEIn the Money	$76.45In the Money	$81.50In 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	$0.74Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$565.00	ADBEIn the Money	$81.45In the Money	$86.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	27Out of the Money	4Out of the Money	Filter Table By Strike Price of$570.00	ADBEIn the Money	$85.75In the Money	$91.50In 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	$0.74Out 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	$91.40In the Money	$96.10In 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	$0.74Out 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	$95.75In the Money	$101.50In 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	$0.74Out 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	$100.70In the Money	$106.50In 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	$0.45Out 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	$106.60In the Money	$112.30In 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	$0.74Out 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	$111.30In the Money	$116.35In 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	$0.30Out of the Money	$0.30Out of the Money	$0.00Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$600.00	ADBEIn the Money	$116.65In the Money	$121.15In 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	$0.74Out 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$605.00	ADBEIn the Money	$120.70In the Money	$126.40In the Money	$111.13In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.74Out 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$610.00	ADBEIn the Money	$126.60In the Money	$132.25In 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	$0.74Out 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	$131.65In the Money	$136.15In 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	$0.74Out 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	$135.70In the Money	$141.45In 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	$0.74Out 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	$141.60In the Money	$147.25In 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	$0.74Out 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	$146.40In the Money	$151.10In 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	$0.74Out 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$635.00	ADBEIn the Money	$151.35In the Money	$156.10In 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	$0.74Out 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	$156.55In the Money	$162.20In 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	$0.74Out 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	$161.30In the Money	$166.10In 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	$0.74Out 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	$166.30In the Money	$171.10In 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	$0.74Out 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	$171.80In the Money	$176.10In 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	$0.74Out 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	$176.60In the Money	$181.65In 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	$0.74Out 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	$181.35In the Money	$186.10In the Money	$179.78In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.74Out 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	$186.35In the Money	$191.10In 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	$0.74Out 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$675.00	ADBEIn the Money	$191.55In the Money	$197.20In 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	$0.74Out 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	$196.25In the Money	$201.30In 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	$0.74Out 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	$205.65In the Money	$211.40In 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	$0.74Out 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	$216.55In the Money	$221.75In 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	$0.74Out 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	$225.65In the Money	$231.05In 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	$0.74Out 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	$235.70In the Money	$241.05In 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	$0.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	230Out of the Money	Filter Table By Strike Price of$730.00	ADBEIn the Money	$245.65In the Money	$251.25In 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)