Stocks Options

LAST PRICE
459.9700
TODAY'S CHANGE (%)
Trending Down-5.4600 (-1.1731%)

Bid / Lots
459.6100/ 4
Ask / Lots
459.8700/ 1
Open / Previous Close
453.8400 / 465.4300
Day Range
Low 451.5100
High 462.2300
52 Week Range
Low 433.9700
High 638.2500
Volume
1,502,960
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 31.303

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	$145.90In the Money	$154.50In 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	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.02Out of the Money	196Out of the Money	310Out of the Money
ADBEIn the Money	$135.90In the Money	$144.50In 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	$0.01Out of the Money	$3.55Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$133.40In the Money	$142.00In 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	$0.01Out of the Money	$3.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$130.90In the Money	$139.50In 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	$0.01Out of the Money	$3.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$128.40In the Money	$137.00In 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	$0.01Out of the Money	$3.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$125.95In the Money	$134.10In the Money	$139.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$330.00	ADBEOut of the Money	$0.01Out of the Money	$0.40Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
ADBEIn the Money	$123.45In 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$332.50	ADBEOut of the Money	$0.01Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$121.05In the Money	$129.50In 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	$0.01Out of the Money	$4.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$118.45In the Money	$127.00In 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	$0.01Out of the Money	$4.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$116.05In the Money	$124.55In 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	$0.03Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$0.01Out of the Money	1Out of the Money	39Out of the Money
ADBEIn the Money	$113.70In the Money	$121.25In 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	$0.01Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$111.00In the Money	$119.55In 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	$0.01Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
ADBEIn the Money	$108.60In the Money	$116.50In 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	$0.01Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$106.00In the Money	$114.55In the Money	$119.18In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$350.00	ADBEOut of the Money	$0.13Out of the Money	$0.16Out of the Money	$0.13Out of the Money	$0.03Out of the Money	68Out of the Money	197Out of the Money
ADBEIn the Money	$103.50In the Money	$112.05In 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	$0.01Out of the Money	$2.45Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
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	Filter Table By Strike Price of$355.00	ADBEOut of the Money	$0.01Out of the Money	$0.56Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ADBEIn the Money	$98.50In the Money	$106.80In 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	$0.02Out of the Money	$0.40Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	251Out of the Money
ADBEIn the Money	$96.00In the Money	$104.05In 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	$0.07Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	144Out of the Money
ADBEIn the Money	$93.55In the Money	$102.10In 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	$0.01Out of the Money	$0.52Out of the Money	$0.15Out of the Money	$0.15Out of the Money	21Out of the Money	---Out of the Money
ADBEIn the Money	$91.05In the Money	$99.65In 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	$0.03Out of the Money	$0.51Out of the Money	$0.12Out of the Money	$-0.03Out of the Money	419Out of the Money	34Out of the Money
ADBEIn the Money	$89.10In the Money	$95.35In the Money	$88.40In the Money	$1.40In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$367.50	ADBEOut of the Money	$0.04Out of the Money	$0.35Out of the Money	$0.26Out of the Money	$0.26Out of the Money	20Out of the Money	---Out of the Money
ADBEIn the Money	$86.95In the Money	$92.35In the Money	$99.28In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$370.00	ADBEOut of the Money	$0.04Out of the Money	$0.27Out of the Money	$0.20Out of the Money	$0.02Out of the Money	433Out of the Money	129Out of the Money
ADBEIn the Money	$83.90In the Money	$91.40In 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	$0.10Out of the Money	$0.40Out of the Money	$0.25Out of the Money	$0.02Out of the Money	2Out of the Money	6Out of the Money
ADBEIn the Money	$81.65In the Money	$87.80In 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	$0.17Out of the Money	$0.28Out of the Money	$0.23Out of the Money	$-0.19Out of the Money	7Out of the Money	52Out of the Money
ADBEIn the Money	$79.10In the Money	$85.15In 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	$0.03Out of the Money	$0.30Out of the Money	$0.27Out of the Money	$-0.20Out of the Money	1Out of the Money	1Out of the Money
ADBEIn the Money	$76.55In the Money	$82.75In 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	$0.21Out of the Money	$0.34Out of the Money	$0.28Out of the Money	$-0.09Out of the Money	44Out of the Money	247Out of the Money
ADBEIn the Money	$74.25In the Money	$80.05In 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	$0.04Out of the Money	$0.39Out of the Money	$0.23Out of the Money	$-0.10Out of the Money	21Out of the Money	10Out of the Money
ADBEIn the Money	$71.20In the Money	$78.00In 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	$0.23Out of the Money	$0.54Out of the Money	$0.35Out of the Money	$-0.06Out of the Money	44Out of the Money	68Out of the Money
ADBEIn the Money	$69.15In the Money	$75.55In 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	$0.26Out of the Money	$0.50Out of the Money	$0.43Out of the Money	$-0.05Out of the Money	7Out of the Money	15Out of the Money
ADBEIn the Money	$67.50In the Money	$73.15In 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	$0.50Out of the Money	$0.56Out of the Money	$0.50Out of the Money	$-0.01Out of the Money	155Out of the Money	347Out of the Money
ADBEIn the Money	$64.30In the Money	$70.70In 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	$0.43Out of the Money	$0.78Out of the Money	$0.63Out of the Money	$-0.37Out of the Money	4Out of the Money	7Out of the Money
ADBEIn the Money	$61.90In the Money	$68.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$395.00	ADBEOut of the Money	$0.55Out of the Money	$0.80Out of the Money	$0.61Out of the Money	$-0.11Out of the Money	24Out of the Money	61Out of the Money
ADBEIn the Money	$59.50In the Money	$66.85In 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	$0.44Out of the Money	$1.00Out of the Money	$0.81Out of the Money	$0.01Out of the Money	11Out of the Money	9Out of the Money
ADBEIn the Money	$57.10In the Money	$63.50In the Money	$67.28In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$400.00	ADBEOut of the Money	$0.83Out of the Money	$1.00Out of the Money	$0.88Out of the Money	$-0.04Out of the Money	790Out of the Money	821Out of the Money
ADBEIn the Money	$54.95In the Money	$60.85In 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	$0.82Out of the Money	$1.16Out of the Money	$1.10Out of the Money	$-0.05Out of the Money	57Out of the Money	16Out of the Money
ADBEIn the Money	$52.75In the Money	$58.25In 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	$1.17Out of the Money	$1.27Out of the Money	$1.18Out of the Money	$0.10Out of the Money	113Out of the Money	137Out of the Money
ADBEIn the Money	$50.75In the Money	$55.55In 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	$1.31Out of the Money	$1.80Out of the Money	$1.32Out of the Money	$0.05Out of the Money	63Out of the Money	45Out of the Money
ADBEIn the Money	$48.25In the Money	$53.85In the Money	$44.19In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$410.00	ADBEOut of the Money	$1.59Out of the Money	$1.75Out of the Money	$1.66Out of the Money	$-0.26Out of the Money	187Out of the Money	483Out of the Money
ADBEIn the Money	$47.85In the Money	$51.45In the Money	$54.06In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$412.50	ADBEOut of the Money	$1.78Out of the Money	$1.98Out of the Money	$1.99Out of the Money	$0.24Out of the Money	127Out of the Money	55Out of the Money
ADBEIn the Money	$46.25In the Money	$48.20In the Money	$38.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$415.00	ADBEOut of the Money	$2.06Out of the Money	$2.28Out of the Money	$2.25Out of the Money	$0.14Out of the Money	190Out of the Money	323Out of the Money
ADBEIn the Money	$44.85In the Money	$46.15In the Money	$49.37In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$417.50	ADBEOut of the Money	$2.46Out of the Money	$2.69Out of the Money	$2.40Out of the Money	$0.26Out of the Money	72Out of the Money	52Out of the Money
ADBEIn the Money	$41.90In the Money	$43.95In the Money	$43.00In the Money	$-7.39In the Money	1In the Money	8In the Money	Filter Table By Strike Price of$420.00	ADBEOut of the Money	$2.78Out of the Money	$2.98Out of the Money	$2.88Out of the Money	$0.13Out of the Money	105Out of the Money	573Out of the Money
ADBEIn the Money	$40.75In the Money	$43.20In the Money	$40.04In the Money	$40.04In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$422.50	ADBEOut of the Money	$2.95Out of the Money	$3.40Out of the Money	$3.30Out of the Money	$0.39Out of the Money	57Out of the Money	34Out of the Money
ADBEIn the Money	$38.60In the Money	$40.00In the Money	$38.14In the Money	$-7.44In the Money	37In the Money	28In the Money	Filter Table By Strike Price of$425.00	ADBEOut of the Money	$3.65Out of the Money	$3.90Out of the Money	$3.88Out of the Money	$0.13Out of the Money	165Out of the Money	317Out of the Money
ADBEIn the Money	$36.65In the Money	$37.60In 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	$4.20Out of the Money	$4.45Out of the Money	$4.75Out of the Money	$0.31Out of the Money	26Out of the Money	57Out of the Money
ADBEIn the Money	$34.45In the Money	$35.75In the Money	$42.70In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$430.00	ADBEOut of the Money	$4.75Out of the Money	$5.00Out of the Money	$4.86Out of the Money	$0.39Out of the Money	143Out of the Money	499Out of the Money
ADBEIn the Money	$32.75In the Money	$33.70In the Money	$34.30In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$432.50	ADBEOut of the Money	$5.40Out of the Money	$5.65Out of the Money	$5.55Out of the Money	$0.50Out of the Money	49Out of the Money	59Out of the Money
ADBEIn the Money	$29.85In the Money	$32.00In the Money	$31.00In the Money	$-7.75In the Money	11In the Money	120In the Money	Filter Table By Strike Price of$435.00	ADBEOut of the Money	$6.05Out of the Money	$6.35Out of the Money	$6.13Out of the Money	$0.53Out of the Money	72Out of the Money	297Out of the Money
ADBEIn the Money	$29.25In the Money	$30.30In the Money	$28.60In the Money	$-8.47In the Money	5In the Money	4In the Money	Filter Table By Strike Price of$437.50	ADBEOut of the Money	$6.80Out of the Money	$7.10Out of the Money	$6.95Out of the Money	$0.55Out of the Money	8Out of the Money	41Out of the Money
ADBEIn the Money	$27.15In the Money	$28.60In the Money	$28.10In the Money	$-5.50In the Money	2In the Money	100In the Money	Filter Table By Strike Price of$440.00	ADBEOut of the Money	$7.60Out of the Money	$7.90Out of the Money	$7.70Out of the Money	$0.66Out of the Money	215Out of the Money	521Out of the Money
ADBEIn the Money	$25.35In the Money	$26.70In the Money	$25.30In the Money	$-5.65In the Money	5In the Money	15In the Money	Filter Table By Strike Price of$442.50	ADBEOut of the Money	$8.45Out of the Money	$8.75Out of the Money	$9.35Out of the Money	$1.78Out of the Money	11Out of the Money	47Out of the Money
ADBEIn the Money	$24.35In the Money	$25.20In the Money	$23.65In the Money	$-5.40In the Money	4In the Money	124In the Money	Filter Table By Strike Price of$445.00	ADBEOut of the Money	$9.40Out of the Money	$9.70Out of the Money	$9.93Out of the Money	$1.41Out of the Money	110Out of the Money	324Out of the Money
ADBEIn the Money	$22.95In the Money	$24.95In the Money	$27.70In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$447.50	ADBEOut of the Money	$10.35Out of the Money	$11.15Out of the Money	$10.60Out of the Money	$1.00Out of the Money	30Out of the Money	49Out of the Money
ADBEIn the Money	$21.50In the Money	$22.30In the Money	$21.40In the Money	$-4.95In the Money	33In the Money	292In the Money	Filter Table By Strike Price of$450.00	ADBEOut of the Money	$11.40Out of the Money	$11.70Out of the Money	$11.72Out of the Money	$1.41Out of the Money	267Out of the Money	606Out of the Money
ADBEIn the Money	$20.20In the Money	$20.80In the Money	$20.25In the Money	$-4.84In the Money	15In the Money	34In the Money	Filter Table By Strike Price of$452.50	ADBEOut of the Money	$12.50Out of the Money	$12.85Out of the Money	$13.65Out of the Money	$2.65Out of the Money	14Out of the Money	182Out of the Money
ADBEIn the Money	$18.55In the Money	$19.50In the Money	$18.57In the Money	$-4.23In the Money	70In the Money	188In the Money	Filter Table By Strike Price of$455.00	ADBEOut of the Money	$13.45Out of the Money	$14.05Out of the Money	$13.75Out of the Money	$1.50Out of the Money	84Out of the Money	312Out of the Money
ADBEUnderlying issue's last price	$17.60Underlying issue's last price	$18.10Underlying issue's last price	$17.83Underlying issue's last price	$-4.97Underlying issue's last price	57Underlying issue's last price	82Underlying issue's last price	Filter Table By Strike Price of$457.50Underlying issue's last price	ADBEUnderlying issue's last price	$14.70Underlying issue's last price	$15.30Underlying issue's last price	$15.15Underlying issue's last price	$1.95Underlying issue's last price	268Underlying issue's last price	118Underlying issue's last price
ADBENear the Money	$16.40Near the Money	$16.85Near the Money	$16.78Near the Money	$-3.72Near the Money	243Near the Money	373Near the Money	Filter Table By Strike Price of$460.00	ADBEIn the Money	$16.05In the Money	$16.60In the Money	$16.35In the Money	$1.80In the Money	711In the Money	479In the Money
ADBENear the Money	$15.20Near the Money	$15.70Near the Money	$15.55Near the Money	$-3.05Near the Money	110Near the Money	227Near the Money	Filter Table By Strike Price of$462.50	ADBEIn the Money	$17.35In the Money	$17.95In the Money	$18.90In the Money	$3.19In the Money	157In the Money	84In the Money
ADBEOut of the Money	$14.10Out of the Money	$14.55Out of the Money	$14.52Out of the Money	$-3.58Out of the Money	684Out of the Money	649Out of the Money	Filter Table By Strike Price of$465.00	ADBEIn the Money	$18.80In the Money	$19.55In the Money	$19.17In the Money	$2.09In the Money	735In the Money	1,708In the Money
ADBEOut of the Money	$13.05Out of the Money	$13.55Out of the Money	$13.30Out of the Money	$-3.52Out of the Money	71Out of the Money	125Out of the Money	Filter Table By Strike Price of$467.50	ADBEIn the Money	$20.20In the Money	$21.20In the Money	$21.14In the Money	$2.94In the Money	30In the Money	58In the Money
ADBEOut of the Money	$12.05Out of the Money	$12.55Out of the Money	$12.40Out of the Money	$-3.30Out of the Money	1,883Out of the Money	376Out of the Money	Filter Table By Strike Price of$470.00	ADBEIn the Money	$21.65In the Money	$22.95In the Money	$22.16In the Money	$2.71In the Money	13In the Money	201In the Money
ADBEOut of the Money	$11.15Out of the Money	$11.60Out of the Money	$10.80Out of the Money	$-3.60Out of the Money	47Out of the Money	89Out of the Money	Filter Table By Strike Price of$472.50	ADBEIn the Money	$23.15In the Money	$24.05In the Money	$23.41In the Money	$2.35In the Money	1In the Money	14In the Money
ADBEOut of the Money	$10.30Out of the Money	$10.70Out of the Money	$10.67Out of the Money	$-2.51Out of the Money	132Out of the Money	208Out of the Money	Filter Table By Strike Price of$475.00	ADBEIn the Money	$24.80In the Money	$26.15In the Money	$25.70In the Money	$2.83In the Money	10In the Money	93In the Money
ADBEOut of the Money	$9.40Out of the Money	$9.85Out of the Money	$9.15Out of the Money	$-3.31Out of the Money	32Out of the Money	110Out of the Money	Filter Table By Strike Price of$477.50	ADBEIn the Money	$26.45In the Money	$27.40In the Money	$44.65In the Money	$0.00In the Money	---In the Money	19In the Money
ADBEOut of the Money	$8.70Out of the Money	$9.00Out of the Money	$9.00Out of the Money	$-2.40Out of the Money	213Out of the Money	502Out of the Money	Filter Table By Strike Price of$480.00	ADBEIn the Money	$28.15In the Money	$29.10In the Money	$28.08In the Money	$2.45In the Money	2In the Money	267In the Money
ADBEOut of the Money	$7.95Out of the Money	$8.25Out of the Money	$8.06Out of the Money	$-2.57Out of the Money	59Out of the Money	105Out of the Money	Filter Table By Strike Price of$482.50	ADBEIn the Money	$29.80In the Money	$30.95In the Money	$26.90In the Money	$0.00In the Money	---In the Money	13In the Money
ADBEOut of the Money	$7.20Out of the Money	$7.80Out of the Money	$7.14Out of the Money	$-2.84Out of the Money	154Out of the Money	456Out of the Money	Filter Table By Strike Price of$485.00	ADBEIn the Money	$31.10In the Money	$33.10In the Money	$32.00In the Money	$3.59In the Money	30In the Money	169In the Money
ADBEOut of the Money	$6.60Out of the Money	$6.95Out of the Money	$6.40Out of the Money	$-2.45Out of the Money	112Out of the Money	105Out of the Money	Filter Table By Strike Price of$487.50	ADBEIn the Money	$33.25In the Money	$34.60In the Money	$34.11In the Money	$2.62In the Money	4In the Money	19In the Money
ADBEOut of the Money	$5.95Out of the Money	$6.20Out of the Money	$6.30Out of the Money	$-2.30Out of the Money	115Out of the Money	1,147Out of the Money	Filter Table By Strike Price of$490.00	ADBEIn the Money	$34.70In the Money	$36.60In the Money	$35.97In the Money	$3.55In the Money	4In the Money	103In the Money
ADBEOut of the Money	$5.40Out of the Money	$5.65Out of the Money	$5.47Out of the Money	$-1.91Out of the Money	38Out of the Money	103Out of the Money	Filter Table By Strike Price of$492.50	ADBEIn the Money	$35.95In the Money	$38.35In the Money	$30.45In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	$4.90Out of the Money	$5.15Out of the Money	$5.22Out of the Money	$-1.78Out of the Money	128Out of the Money	168Out of the Money	Filter Table By Strike Price of$495.00	ADBEIn the Money	$38.75In the Money	$40.35In the Money	$36.15In the Money	$0.00In the Money	---In the Money	28In the Money
ADBEOut of the Money	$4.35Out of the Money	$4.70Out of the Money	$4.55Out of the Money	$-1.95Out of the Money	28Out of the Money	87Out of the Money	Filter Table By Strike Price of$497.50	ADBEIn the Money	$41.15In the Money	$42.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$3.95Out of the Money	$4.20Out of the Money	$4.02Out of the Money	$-1.89Out of the Money	462Out of the Money	763Out of the Money	Filter Table By Strike Price of$500.00	ADBEIn the Money	$43.00In the Money	$45.75In the Money	$41.00In the Money	$0.00In the Money	---In the Money	112In the Money
ADBEOut of the Money	$2.32Out of the Money	$4.00Out of the Money	$3.74Out of the Money	$-1.51Out of the Money	90Out of the Money	110Out of the Money	Filter Table By Strike Price of$502.50	ADBEIn the Money	$43.05In the Money	$46.60In the Money	$42.65In the Money	$0.00In the Money	---In the Money	4In the Money
ADBEOut of the Money	$3.15Out of the Money	$3.35Out of the Money	$3.44Out of the Money	$-1.36Out of the Money	155Out of the Money	222Out of the Money	Filter Table By Strike Price of$505.00	ADBEIn the Money	$47.30In the Money	$49.20In the Money	$48.97In the Money	$4.60In the Money	1In the Money	77In the Money
ADBEOut of the Money	$2.76Out of the Money	$3.05Out of the Money	$2.96Out of the Money	$-1.56Out of the Money	110Out of the Money	37Out of the Money	Filter Table By Strike Price of$507.50	ADBEIn the Money	$49.30In the Money	$51.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$2.51Out of the Money	$2.75Out of the Money	$2.45Out of the Money	$-1.55Out of the Money	57Out of the Money	264Out of the Money	Filter Table By Strike Price of$510.00	ADBEIn the Money	$51.60In the Money	$53.45In the Money	$52.25In the Money	$-13.47In the Money	2In the Money	4In the Money
ADBEOut of the Money	$2.09Out of the Money	$2.46Out of the Money	$2.21Out of the Money	$-1.34Out of the Money	6Out of the Money	49Out of the Money	Filter Table By Strike Price of$512.50	ADBEIn the Money	$53.70In the Money	$56.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$1.41Out of the Money	$2.20Out of the Money	$1.95Out of the Money	$-1.33Out of the Money	24Out of the Money	202Out of the Money	Filter Table By Strike Price of$515.00	ADBEIn the Money	$55.25In the Money	$57.90In the Money	$62.27In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$1.72Out of the Money	$1.96Out of the Money	$1.40Out of the Money	$-1.50Out of the Money	30Out of the Money	38Out of the Money	Filter Table By Strike Price of$517.50	ADBEIn the Money	$57.80In the Money	$61.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$1.51Out of the Money	$1.73Out of the Money	$1.51Out of the Money	$-1.17Out of the Money	100Out of the Money	312Out of the Money	Filter Table By Strike Price of$520.00	ADBEIn the Money	$59.55In the Money	$65.45In the Money	$65.70In the Money	$0.00In the Money	---In the Money	19In the Money
ADBEOut of the Money	$1.40Out of the Money	$1.56Out of the Money	$1.33Out of the Money	$-1.11Out of the Money	19Out of the Money	21Out of the Money	Filter Table By Strike Price of$522.50	ADBEIn the Money	$61.35In the Money	$67.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$1.20Out of the Money	$1.38Out of the Money	$1.34Out of the Money	$-0.72Out of the Money	243Out of the Money	164Out of the Money	Filter Table By Strike Price of$525.00	ADBEIn the Money	$63.75In the Money	$70.05In the Money	$86.24In the Money	$0.00In the Money	---In the Money	3In the Money
ADBEOut of the Money	$1.04Out of the Money	$1.24Out of the Money	$1.07Out of the Money	$-0.84Out of the Money	63Out of the Money	18Out of the Money	Filter Table By Strike Price of$527.50	ADBEIn the Money	$66.20In the Money	$72.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.91Out of the Money	$1.08Out of the Money	$1.04Out of the Money	$-0.56Out of the Money	685Out of the Money	178Out of the Money	Filter Table By Strike Price of$530.00	ADBEIn the Money	$68.50In the Money	$74.80In the Money	$73.35In the Money	$0.00In the Money	---In the Money	30In the Money
ADBEOut of the Money	$0.81Out of the Money	$0.99Out of the Money	$0.95Out of the Money	$-0.62Out of the Money	68Out of the Money	6Out of the Money	Filter Table By Strike Price of$532.50	ADBEIn the Money	$71.10In the Money	$77.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.62Out of the Money	$1.19Out of the Money	$0.78Out of the Money	$-0.57Out of the Money	232Out of the Money	176Out of the Money	Filter Table By Strike Price of$535.00	ADBEIn the Money	$73.50In the Money	$79.60In the Money	$89.39In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	$0.12Out of the Money	$1.02Out of the Money	$0.60Out of the Money	$-0.65Out of the Money	30Out of the Money	13Out of the Money	Filter Table By Strike Price of$537.50	ADBEIn the Money	$75.50In the Money	$81.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.25Out of the Money	$0.95Out of the Money	$0.55Out of the Money	$-0.45Out of the Money	33Out of the Money	258Out of the Money	Filter Table By Strike Price of$540.00	ADBEIn the Money	$77.00In the Money	$84.45In the Money	$103.15In the Money	$0.00In the Money	---In the Money	21In the Money
ADBEOut of the Money	$0.48Out of the Money	$0.95Out of the Money	$1.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$542.50	ADBEIn the Money	$80.60In the Money	$86.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.08Out of the Money	$0.65Out of the Money	$0.52Out of the Money	$-0.24Out of the Money	26Out of the Money	77Out of the Money	Filter Table By Strike Price of$545.00	ADBEIn the Money	$83.30In the Money	$89.30In the Money	$58.68In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	$0.08Out of the Money	$0.66Out of the Money	$0.50Out of the Money	$-0.28Out of the Money	3Out of the Money	96Out of the Money	Filter Table By Strike Price of$547.50	ADBEIn the Money	$84.45In the Money	$91.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.25Out of the Money	$0.50Out of the Money	$0.40Out of the Money	$-0.29Out of the Money	25Out of the Money	186Out of the Money	Filter Table By Strike Price of$550.00	ADBEIn the Money	$87.85In the Money	$94.25In the Money	$75.01In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.06Out of the Money	$0.56Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$552.50	ADBEIn the Money	$90.95In the Money	$96.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.17Out of the Money	$0.47Out of the Money	$0.28Out of the Money	$-0.35Out of the Money	16Out of the Money	59Out of the Money	Filter Table By Strike Price of$555.00	ADBEIn the Money	$92.85In the Money	$99.15In 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	$0.61Out of the Money	$0.25Out of the Money	$-0.21Out of the Money	17Out of the Money	30Out of the Money	Filter Table By Strike Price of$557.50	ADBEIn the Money	$94.30In the Money	$102.10In 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	$0.29Out of the Money	$0.15Out of the Money	$-0.59Out of the Money	6Out of the Money	73Out of the Money	Filter Table By Strike Price of$560.00	ADBEIn the Money	$95.95In the Money	$104.50In 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	$0.49Out of the Money	$0.17Out of the Money	$-0.37Out of the Money	16Out of the Money	16Out of the Money	Filter Table By Strike Price of$562.50	ADBEIn the Money	$98.40In the Money	$107.00In 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	$0.35Out of the Money	$0.18Out of the Money	$-0.26Out of the Money	63Out of the Money	97Out of the Money	Filter Table By Strike Price of$565.00	ADBEIn the Money	$101.60In the Money	$108.95In the Money	$83.81In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.03Out of the Money	$0.35Out of the Money	$0.15Out of the Money	$0.15Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$567.50	ADBEIn the Money	$103.40In the Money	$112.00In 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	$0.20Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	167Out of the Money	Filter Table By Strike Price of$570.00	ADBEIn the Money	$105.90In the Money	$114.50In 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	$1.17Out 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$572.50	ADBEIn the Money	$108.45In the Money	$117.00In 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	$1.33Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	169Out of the Money	Filter Table By Strike Price of$575.00	ADBEIn the Money	$110.90In the Money	$119.50In 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	$0.65Out of the Money	$0.17Out of the Money	$-0.07Out of the Money	1Out of the Money	5Out of the Money	Filter Table By Strike Price of$577.50	ADBEIn the Money	$113.40In the Money	$120.80In 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	$0.26Out of the Money	$0.27Out of the Money	$0.07Out of the Money	4Out of the Money	114Out of the Money	Filter Table By Strike Price of$580.00	ADBEIn the Money	$115.90In the Money	$124.50In 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	$1.11Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money	Filter Table By Strike Price of$582.50	ADBEIn the Money	$118.40In the Money	$127.00In 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	$0.24Out of the Money	$0.24Out of the Money	$-0.02Out of the Money	3Out of the Money	32Out of the Money	Filter Table By Strike Price of$585.00	ADBEIn the Money	$121.00In the Money	$129.45In 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	$0.25Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$587.50	ADBEIn the Money	$123.40In the Money	$132.00In 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	$0.42Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$590.00	ADBEIn the Money	$125.90In the Money	$133.20In 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	$2.00Out 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$592.50	ADBEIn the Money	$128.40In the Money	$137.00In 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	$0.10Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$595.00	ADBEIn the Money	$130.90In the Money	$139.50In 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	$0.05Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	14Out of the Money	80Out of the Money	Filter Table By Strike Price of$600.00	ADBEIn the Money	$136.50In the Money	$144.20In 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	$0.05Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	3Out of the Money	311Out of the Money	Filter Table By Strike Price of$605.00	ADBEIn the Money	$140.90In the Money	$149.50In 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	$0.05Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$610.00	ADBEIn the Money	$146.15In the Money	$154.50In 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	$0.05Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$615.00	ADBEIn the Money	$151.20In the Money	$159.40In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	11Out of the Money	42Out of the Money	Filter Table By Strike Price of$620.00	ADBEIn the Money	$156.25In the Money	$164.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.01Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$630.00	ADBEIn the Money	$165.90In the Money	$174.50In 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	$3.55Out 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	$176.45In the Money	$184.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$650.00	ADBEIn the Money	$185.90In the Money	$194.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$2.43Out 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	$196.40In the Money	$204.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$2.43Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$670.00	ADBEIn the Money	$205.90In the Money	$214.50In 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	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$680.00	ADBEIn the Money	$215.90In the Money	$224.20In 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	$0.06Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	36Out of the Money	Filter Table By Strike Price of$690.00	ADBEIn the Money	$225.90In the Money	$234.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money	Filter Table By Strike Price of$700.00	ADBEIn the Money	$235.95In the Money	$244.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Adobe Inc
NASDAQ:ADBEUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday June 14, 2024)

Put Options (expires Friday June 14, 2024)