Stocks Options

LAST PRICE
475.4300
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
476.7000/ 3
Ask / Lots
479.7900/ 1
Open / Previous Close
0.0000 / 475.4300
Day Range
---
52 Week Range
Low 361.7200
High 638.2500
Volume
483
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 31.185

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	---In 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	$0.08Out 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	$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	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	7Out 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	15Out 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	7Out 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$410.00	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	10Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$65.50In 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	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	29Out 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	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	1,261Out 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$425.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	240Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$58.74In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$430.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$57.48In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$435.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$48.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$440.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	123Out 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$445.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.99Out of the Money	$0.00Out of the Money	---Out of the Money	174Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$36.66In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$450.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$1.47Out of the Money	$0.00Out of the Money	---Out of the Money	320Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$28.60In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$455.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$2.22Out of the Money	$0.00Out of the Money	---Out of the Money	356Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$19.75In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$460.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$3.25Out of the Money	$0.00Out of the Money	---Out of the Money	360Out 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$462.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	$3.70Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$22.87In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$465.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$4.50Out of the Money	$0.00Out of the Money	---Out of the Money	337Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$18.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$467.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	$5.35Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$12.40In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$470.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$6.45Out of the Money	$0.00Out of the Money	---Out of the Money	191Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$10.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$472.50	ADBENear the Money	---Near the Money	---Near the Money	$7.40Near the Money	$0.00Near the Money	---Near the Money	49Near the Money
ADBEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$9.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	49Underlying issue's last price	Filter Table By Strike Price of$475.00Underlying issue's last price	ADBEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$8.95Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	149Underlying issue's last price
ADBENear the Money	---Near the Money	---Near the Money	$8.22Near the Money	$0.00Near the Money	---Near the Money	2Near the Money	Filter Table By Strike Price of$477.50	ADBEIn the Money	---In the Money	---In the Money	$10.07In the Money	$0.00In the Money	---In the Money	22In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$7.15Out of the Money	$0.00Out of the Money	---Out of the Money	225Out of the Money	Filter Table By Strike Price of$480.00	ADBEIn the Money	---In the Money	---In the Money	$11.60In the Money	$0.00In the Money	---In the Money	125In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$6.95Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$482.50	ADBEIn the Money	---In the Money	---In the Money	$12.15In the Money	$0.00In the Money	---In the Money	41In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$5.23Out of the Money	$0.00Out of the Money	---Out of the Money	191Out of the Money	Filter Table By Strike Price of$485.00	ADBEIn the Money	---In the Money	---In the Money	$15.11In the Money	$0.00In the Money	---In the Money	62In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$4.31Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$487.50	ADBEIn the Money	---In the Money	---In the Money	$12.65In the Money	$0.00In the Money	---In the Money	84In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$3.87Out of the Money	$0.00Out of the Money	---Out of the Money	401Out of the Money	Filter Table By Strike Price of$490.00	ADBEIn the Money	---In the Money	---In the Money	$15.03In the Money	$0.00In the Money	---In the Money	209In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$3.23Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$492.50	ADBEIn the Money	---In the Money	---In the Money	$15.90In the Money	$0.00In the Money	---In the Money	6In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$2.87Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money	Filter Table By Strike Price of$495.00	ADBEIn the Money	---In the Money	---In the Money	$16.70In the Money	$0.00In the Money	---In the Money	47In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$2.14Out of the Money	$0.00Out of the Money	---Out of the Money	32Out 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	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	686Out of the Money	Filter Table By Strike Price of$500.00	ADBEIn the Money	---In the Money	---In the Money	$24.34In the Money	$0.00In the Money	---In the Money	24In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$1.49Out of the Money	$0.00Out of the Money	---Out of the Money	17Out 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	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	403Out of the Money	Filter Table By Strike Price of$505.00	ADBEIn the Money	---In the Money	---In the Money	$28.85In the Money	$0.00In the Money	---In the Money	10In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.88Out of the Money	$0.00Out of the Money	---Out of the Money	320Out of the Money	Filter Table By Strike Price of$510.00	ADBEIn the Money	---In the Money	---In the Money	$33.88In the Money	$0.00In the Money	---In the Money	4In 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	406Out of the Money	Filter Table By Strike Price of$515.00	ADBEIn the Money	---In the Money	---In the Money	$35.78In the Money	$0.00In the Money	---In the Money	43In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	457Out of the Money	Filter Table By Strike Price of$520.00	ADBEIn the Money	---In the Money	---In the Money	$39.71In the Money	$0.00In the Money	---In the Money	16In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	388Out of the Money	Filter Table By Strike Price of$525.00	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	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	82Out 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	4In 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	65Out 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	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	171Out 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	4In 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	37Out 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	98Out 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	33Out 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	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	10Out 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	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	18Out 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	$0.21Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out 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	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	1Out 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)