Stocks Options

LAST PRICE
445.8700
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
443.0700/ 4
Ask / Lots
444.5000/ 1
Open / Previous Close
0.0000 / 445.8700
Day Range
---
52 Week Range
Low 410.7010
High 638.2500
Volume
8,589
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 31.720

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	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$149.63In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$330.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$350.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ADBEIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$106.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$380.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
ADBEIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$84.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$400.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
ADBEIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$42.48In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$410.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$44.03In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$415.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money
ADBEIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$1.33Out of the Money	$0.00Out of the Money	---Out of the Money	1,586Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$24.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$425.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$2.03Out of the Money	$0.00Out of the Money	---Out of the Money	510Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$19.85In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$430.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$2.85Out of the Money	$0.00Out of the Money	---Out of the Money	1,433Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$17.25In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$435.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$4.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,164Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$12.50In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$440.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$5.75Out of the Money	$0.00Out of the Money	---Out of the Money	435Out of the Money
ADBEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$9.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	38Underlying issue's last price	Filter Table By Strike Price of$445.00Underlying issue's last price	ADBEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$7.68Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	379Underlying issue's last price
ADBEOut of the Money	---Out of the Money	---Out of the Money	$6.81Out of the Money	$0.00Out of the Money	---Out of the Money	195Out of the Money	Filter Table By Strike Price of$450.00	ADBEIn the Money	---In the Money	---In the Money	$10.43In the Money	$0.00In the Money	---In the Money	751In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	---Out of the Money	298Out of the Money	Filter Table By Strike Price of$455.00	ADBEIn the Money	---In the Money	---In the Money	$13.52In the Money	$0.00In the Money	---In the Money	487In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$3.37Out of the Money	$0.00Out of the Money	---Out of the Money	361Out of the Money	Filter Table By Strike Price of$460.00	ADBEIn the Money	---In the Money	---In the Money	$17.07In the Money	$0.00In the Money	---In the Money	614In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$3.12Out of the Money	$0.00Out of the Money	---Out of the Money	158Out of the Money	Filter Table By Strike Price of$462.50	ADBEIn the Money	---In the Money	---In the Money	$18.27In the Money	$0.00In the Money	---In the Money	60In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$2.35Out of the Money	$0.00Out of the Money	---Out of the Money	217Out of the Money	Filter Table By Strike Price of$465.00	ADBEIn the Money	---In the Money	---In the Money	$20.00In the Money	$0.00In the Money	---In the Money	577In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$2.20Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$467.50	ADBEIn the Money	---In the Money	---In the Money	$23.12In the Money	$0.00In the Money	---In the Money	170In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$1.59Out of the Money	$0.00Out of the Money	---Out of the Money	291Out of the Money	Filter Table By Strike Price of$470.00	ADBEIn the Money	---In the Money	---In the Money	$23.68In the Money	$0.00In the Money	---In the Money	316In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$1.17Out of the Money	$0.00Out of the Money	---Out of the Money	185Out of the Money	Filter Table By Strike Price of$472.50	ADBEIn the Money	---In the Money	---In the Money	$24.05In the Money	$0.00In the Money	---In the Money	95In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	332Out of the Money	Filter Table By Strike Price of$475.00	ADBEIn the Money	---In the Money	---In the Money	$28.13In the Money	$0.00In the Money	---In the Money	262In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.77Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money	Filter Table By Strike Price of$477.50	ADBEIn the Money	---In the Money	---In the Money	$29.65In the Money	$0.00In the Money	---In the Money	73In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	1,113Out of the Money	Filter Table By Strike Price of$480.00	ADBEIn the Money	---In the Money	---In the Money	$34.10In the Money	$0.00In the Money	---In the Money	140In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	267Out of the Money	Filter Table By Strike Price of$482.50	ADBEIn the Money	---In the Money	---In the Money	$35.23In the Money	$0.00In the Money	---In the Money	146In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	423Out of the Money	Filter Table By Strike Price of$485.00	ADBEIn the Money	---In the Money	---In the Money	$39.20In the Money	$0.00In the Money	---In the Money	115In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$487.50	ADBEIn the Money	---In the Money	---In the Money	$40.05In the Money	$0.00In the Money	---In the Money	81In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	437Out of the Money	Filter Table By Strike Price of$490.00	ADBEIn the Money	---In the Money	---In the Money	$37.91In the Money	$0.00In the Money	---In the Money	79In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money	Filter Table By Strike Price of$492.50	ADBEIn the Money	---In the Money	---In the Money	$48.50In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	291Out of the Money	Filter Table By Strike Price of$495.00	ADBEIn the Money	---In the Money	---In the Money	$51.00In the Money	$0.00In the Money	---In the Money	6In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$497.50	ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	939Out of the Money	Filter Table By Strike Price of$500.00	ADBEIn the Money	---In the Money	---In the Money	$51.30In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$502.50	ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	575Out of the Money	Filter Table By Strike Price of$505.00	ADBEIn the Money	---In the Money	---In the Money	$55.75In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	753Out of the Money	Filter Table By Strike Price of$510.00	ADBEIn the Money	---In the Money	---In the Money	$60.50In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	508Out of the Money	Filter Table By Strike Price of$515.00	ADBEIn the Money	---In the Money	---In the Money	$66.17In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	502Out of the Money	Filter Table By Strike Price of$520.00	ADBEIn the Money	---In the Money	---In the Money	$71.20In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	500Out of the Money	Filter Table By Strike Price of$525.00	ADBEIn the Money	---In the Money	---In the Money	$69.64In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money	Filter Table By Strike Price of$530.00	ADBEIn the Money	---In the Money	---In the Money	$46.63In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money	Filter Table By Strike Price of$535.00	ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	190Out of the Money	Filter Table By Strike Price of$540.00	ADBEIn the Money	---In the Money	---In the Money	$55.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$545.00	ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money	Filter Table By Strike Price of$550.00	ADBEIn the Money	---In the Money	---In the Money	$75.01In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money	Filter Table By Strike Price of$555.00	ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money	Filter Table By Strike Price of$560.00	ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money	Filter Table By Strike Price of$565.00	ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$570.00	ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.20Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$585.00	ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$590.00	ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$595.00	ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$600.00	ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$615.00	ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$670.00	ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$700.00	ADBEIn the Money	---In the Money	---In 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 07, 2024)

Put Options (expires Friday June 07, 2024)