Stocks Options

LAST PRICE
465.4300
TODAY'S CHANGE (%)
Trending Up7.3000 (1.5934%)

Bid / Lots
464.9500/ 5
Ask / Lots
465.3000/ 1
Open / Previous Close
458.1300 / 458.1300
Day Range
Low 458.1300
High 468.9300
52 Week Range
Low 417.7425
High 638.2500
Volume
2,684,170
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 31.744

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

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADBEIn the Money	$53.65In the Money	$58.95In the Money	$54.07In the Money	$3.01In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$410.00	ADBEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	9Out of the Money	---Out of the Money
ADBEIn the Money	$47.20In the Money	$54.75In the Money	$48.62In the Money	$7.42In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$415.00	ADBEOut of the Money	---Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money
ADBEIn the Money	$43.65In the Money	$49.70In the Money	$46.91In the Money	$26.77In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$420.00	ADBEOut of the Money	---Out of the Money	$0.35Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	151Out of the Money	---Out of the Money
ADBEIn the Money	$36.50In the Money	$43.95In the Money	$41.87In the Money	$1.37In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$425.00	ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.04Out of the Money	1Out of the Money	---Out of the Money
ADBEIn the Money	$32.50In the Money	$38.95In the Money	$38.26In the Money	$8.18In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$430.00	ADBEOut of the Money	---Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$0.01Out of the Money	88Out of the Money	---Out of the Money
ADBEIn the Money	$27.45In the Money	$33.55In the Money	$30.40In the Money	$1.30In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$435.00	ADBEOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	132Out of the Money	---Out of the Money
ADBEIn the Money	$23.65In the Money	$28.70In the Money	$26.58In the Money	$7.82In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$440.00	ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.13Out of the Money	19Out of the Money	---Out of the Money
ADBEIn the Money	$19.00In the Money	$23.40In the Money	$20.60In the Money	$6.39In the Money	55In the Money	---In the Money	Filter Table By Strike Price of$445.00	ADBEOut of the Money	---Out of the Money	$0.61Out of the Money	$0.01Out of the Money	$-0.20Out of the Money	69Out of the Money	---Out of the Money
ADBEIn the Money	$13.80In the Money	$18.75In the Money	$15.00In the Money	$6.09In the Money	39In the Money	---In the Money	Filter Table By Strike Price of$450.00	ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-0.72Out of the Money	82Out of the Money	---Out of the Money
ADBEIn the Money	$8.05In the Money	$12.75In the Money	$10.40In the Money	$5.47In the Money	135In the Money	---In the Money	Filter Table By Strike Price of$455.00	no put option is available at this price
ADBEIn the Money	$2.56In the Money	$8.50In the Money	$5.55In the Money	$3.20In the Money	795In the Money	---In the Money	Filter Table By Strike Price of$460.00	no put option is available at this price
ADBEIn the Money	$1.05In the Money	$4.65In the Money	$2.98In the Money	$1.54In the Money	421In the Money	---In the Money	Filter Table By Strike Price of$462.50	ADBENear the Money	---Near the Money	$0.07Near the Money	$0.01Near the Money	$-6.03Near the Money	1,114Near the Money	---Near the Money
ADBEUnderlying issue's last price	$0.01Underlying issue's last price	$1.19Underlying issue's last price	$0.30Underlying issue's last price	$-0.59Underlying issue's last price	1,828Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$465.00Underlying issue's last price	no put option is available at this price
ADBENear the Money	$0.01Near the Money	$0.06Near the Money	$0.01Near the Money	$-0.54Near the Money	898Near the Money	---Near the Money	Filter Table By Strike Price of$467.50	ADBEIn the Money	$0.27In the Money	$4.20In the Money	$1.61In the Money	$-7.29In the Money	740In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.29Out of the Money	1,481Out of the Money	---Out of the Money	Filter Table By Strike Price of$470.00	no put option is available at this price
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.30Out of the Money	289Out of the Money	---Out of the Money	Filter Table By Strike Price of$472.50	ADBEIn the Money	$4.95In the Money	$11.40In the Money	$7.20In the Money	$-10.40In the Money	8In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	159Out of the Money	---Out of the Money	Filter Table By Strike Price of$475.00	no put option is available at this price
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	33Out of the Money	---Out of the Money	Filter Table By Strike Price of$477.50	ADBEIn the Money	$8.65In the Money	$16.65In the Money	$11.80In the Money	$-23.20In the Money	5In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	77Out of the Money	---Out of the Money	Filter Table By Strike Price of$480.00	no put option is available at this price
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	53Out of the Money	---Out of the Money	Filter Table By Strike Price of$482.50	ADBEIn the Money	$40.00In the Money	$48.00In the Money	$43.59In the Money	$3.29In the Money	2In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	47Out of the Money	---Out of the Money	Filter Table By Strike Price of$485.00	no put option is available at this price
ADBEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$487.50	ADBEIn the Money	$38.35In the Money	$47.15In the Money	$49.36In the Money	$0.00In the Money	1In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	47Out of the Money	---Out of the Money	Filter Table By Strike Price of$490.00	no put option is available at this price
ADBEOut of the Money	---Out of the Money	$0.48Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$492.50	ADBEIn the Money	$44.15In the Money	$49.35In the Money	$48.50In the Money	$0.00In the Money	65In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.12Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$495.00	no put option is available at this price
ADBEOut of the Money	---Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$497.50	ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	48Out of the Money	---Out of the Money	Filter Table By Strike Price of$500.00	no put option is available at this price
ADBEOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$-0.44Out of the Money	25Out of the Money	---Out of the Money	Filter Table By Strike Price of$502.50	ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$505.00	no put option is available at this price
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$510.00	no put option is available at this price
ADBEOut of the Money	---Out of the Money	$0.48Out of the Money	$0.02Out of the Money	$0.01Out of the Money	54Out of the Money	---Out of the Money	Filter Table By Strike Price of$515.00	no put option is available at this price
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	56Out of the Money	---Out of the Money	Filter Table By Strike Price of$520.00	no put option is available at this price
ADBEOut of the Money	---Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$-0.18Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$525.00	no put option is available at this price
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$530.00	no put option is available at this price
ADBEOut of the Money	---Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$0.06Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$535.00	no put option is available at this price
ADBEOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	25Out of the Money	---Out of the Money	Filter Table By Strike Price of$540.00	no put option is available at this price
ADBEOut of the Money	---Out of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.00Out of the Money	28Out of the Money	---Out of the Money	Filter Table By Strike Price of$545.00	no put option is available at this price
ADBEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$550.00	no put option is available at this price

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 07, 2024)

Put Options (expires Friday June 07, 2024)