Stocks Options

LAST PRICE
462.0000
TODAY'S CHANGE (%)
Trending Up3.8700 (0.8447%)

Bid / Lots
461.7400/ 2
Ask / Lots
462.0200/ 1
Open / Previous Close
458.1300 / 458.1300
Day Range
Low 458.1300
High 462.0800
52 Week Range
Low 417.7425
High 638.2500
Volume
174,890
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 31.708

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADBEIn the Money	$292.65In the Money	$301.30In the Money	$318.39In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$165.00	ADBEOut of the Money	$0.01Out of the Money	$1.50Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
ADBEIn the Money	$287.65In the Money	$295.95In the Money	$313.43In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$170.00	ADBEOut of the Money	$0.01Out of the Money	$1.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
ADBEIn the Money	$282.85In the Money	$290.75In the Money	$388.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	ADBEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
ADBEIn the Money	$277.50In the Money	$286.35In the Money	$161.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$180.00	ADBEOut of the Money	$0.01Out of the Money	$1.50Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
ADBEIn the Money	$272.70In the Money	$281.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	ADBEOut of the Money	$0.01Out of the Money	$1.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
ADBEIn the Money	$267.70In the Money	$275.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	ADBEOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
ADBEIn the Money	$262.75In the Money	$271.00In the Money	$361.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	ADBEOut of the Money	$0.01Out of the Money	$1.50Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ADBEIn the Money	$257.55In the Money	$266.00In the Money	$280.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$200.00	ADBEOut of the Money	$0.01Out of the Money	$2.30Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
ADBEIn the Money	$247.80In the Money	$256.05In the Money	$359.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$210.00	ADBEOut of the Money	$0.01Out of the Money	$0.40Out of the Money	$0.04Out of the Money	$0.00Out of the Money	3Out of the Money	92Out of the Money
ADBEIn the Money	$238.00In the Money	$245.85In the Money	$368.84In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$220.00	ADBEOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.00Out of the Money	134Out of the Money	400Out of the Money
ADBEIn the Money	$228.00In the Money	$235.90In the Money	$396.97In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$230.00	ADBEOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$0.00Out of the Money	20Out of the Money	508Out of the Money
ADBEIn the Money	$218.00In the Money	$225.70In the Money	$353.86In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$240.00	ADBEOut of the Money	$0.01Out of the Money	$1.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money
ADBEIn the Money	$208.00In the Money	$215.95In the Money	$234.20In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$250.00	ADBEOut of the Money	$0.01Out of the Money	$0.80Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	193Out of the Money
ADBEIn the Money	$203.00In the Money	$211.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$255.00	ADBEOut of the Money	$0.01Out of the Money	$1.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$198.00In the Money	$206.00In the Money	$232.32In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$260.00	ADBEOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
ADBEIn the Money	$192.85In the Money	$201.00In the Money	$176.27In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$265.00	ADBEOut of the Money	$0.01Out of the Money	$1.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$188.00In the Money	$196.00In the Money	$210.00In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$270.00	ADBEOut of the Money	$0.01Out of the Money	$1.50Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money
ADBEIn the Money	$183.00In the Money	$191.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$275.00	ADBEOut of the Money	$0.01Out of the Money	$1.50Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
ADBEIn the Money	$178.10In the Money	$186.45In the Money	$232.40In the Money	$0.00In the Money	---In the Money	128In the Money	Filter Table By Strike Price of$280.00	ADBEOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	207Out of the Money
ADBEIn the Money	$173.00In the Money	$181.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$285.00	ADBEOut of the Money	$0.01Out of the Money	$0.50Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
ADBEIn the Money	$168.15In the Money	$176.65In the Money	$283.00In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$290.00	ADBEOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	968Out of the Money
ADBEIn the Money	$163.00In the Money	$171.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$295.00	ADBEOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ADBEIn the Money	$158.65In the Money	$164.20In the Money	$149.45In the Money	$0.00In the Money	---In the Money	211In the Money	Filter Table By Strike Price of$300.00	ADBEOut of the Money	$0.05Out of the Money	$1.55Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	335Out of the Money
ADBEIn the Money	$153.00In the Money	$161.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$305.00	ADBEOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$148.05In the Money	$156.35In the Money	$274.98In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$310.00	ADBEOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	400Out of the Money
ADBEIn the Money	$143.00In the Money	$151.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$315.00	ADBEOut of the Money	$0.04Out of the Money	$1.48Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$138.00In the Money	$146.35In the Money	$165.63In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$320.00	ADBEOut of the Money	$0.05Out of the Money	$0.21Out of the Money	$0.28Out of the Money	$0.11Out of the Money	1Out of the Money	381Out of the Money
ADBEIn the Money	$133.05In the Money	$140.95In 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	$1.50Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ADBEIn the Money	$128.15In the Money	$136.25In the Money	$209.88In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$330.00	ADBEOut of the Money	$0.05Out of the Money	$0.39Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	533Out of the Money
ADBEIn the Money	$123.10In the Money	$131.30In 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	$0.06Out of the Money	$1.50Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
ADBEIn the Money	$118.20In the Money	$126.35In the Money	$134.23In the Money	$0.00In the Money	---In the Money	150In the Money	Filter Table By Strike Price of$340.00	ADBEOut of the Money	$0.06Out of the Money	$0.40Out of the Money	$0.25Out of the Money	$-0.02Out of the Money	1Out of the Money	858Out of the Money
ADBEIn the Money	$113.20In the Money	$121.90In the Money	$138.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$345.00	ADBEOut of the Money	$0.08Out of the Money	$0.57Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ADBEIn the Money	$108.65In the Money	$116.00In the Money	$125.85In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$350.00	ADBEOut of the Money	$0.08Out of the Money	$0.61Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	349Out of the Money
ADBEIn the Money	$103.70In the Money	$110.80In the Money	$120.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$355.00	ADBEOut of the Money	$0.05Out of the Money	$0.65Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
ADBEIn the Money	$98.75In the Money	$104.85In the Money	$104.00In the Money	$0.00In the Money	---In the Money	760In the Money	Filter Table By Strike Price of$360.00	ADBEOut of the Money	$0.15Out of the Money	$0.70Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	1,409Out of the Money
ADBEIn the Money	$93.90In the Money	$101.20In 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	$0.13Out of the Money	$0.77Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	223Out of the Money
ADBEIn the Money	$88.95In the Money	$96.00In the Money	$120.00In the Money	$0.00In the Money	---In the Money	89In the Money	Filter Table By Strike Price of$370.00	ADBEOut of the Money	$0.44Out of the Money	$0.86Out of the Money	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	800Out of the Money
ADBEIn the Money	$84.05In the Money	$90.80In the Money	$109.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$375.00	ADBEOut of the Money	$0.56Out of the Money	$0.85Out of the Money	$0.81Out of the Money	$0.00Out of the Money	---Out of the Money	229Out of the Money
ADBEIn the Money	$79.25In the Money	$85.80In the Money	$72.29In the Money	$0.00In the Money	---In the Money	127In the Money	Filter Table By Strike Price of$380.00	ADBEOut of the Money	$0.50Out of the Money	$1.11Out of the Money	$0.87Out of the Money	$-0.14Out of the Money	10Out of the Money	582Out of the Money
ADBEIn the Money	$74.45In the Money	$81.75In the Money	$112.50In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$385.00	ADBEOut of the Money	$0.67Out of the Money	$1.30Out of the Money	$1.14Out of the Money	$0.00Out of the Money	---Out of the Money	149Out of the Money
ADBEIn the Money	$69.80In the Money	$75.35In the Money	$74.90In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$390.00	ADBEOut of the Money	$1.16Out of the Money	$1.27Out of the Money	$1.39Out of the Money	$0.00Out of the Money	---Out of the Money	1,036Out of the Money
ADBEIn the Money	$65.05In the Money	$70.85In 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	$1.29Out of the Money	$1.81Out of the Money	$1.81Out of the Money	$0.00Out of the Money	---Out of the Money	208Out of the Money
ADBEIn the Money	$60.50In the Money	$66.60In the Money	$66.30In the Money	$0.00In the Money	---In the Money	96In the Money	Filter Table By Strike Price of$400.00	ADBEOut of the Money	$1.74Out of the Money	$1.98Out of the Money	$1.89Out of the Money	$-0.39Out of the Money	4Out of the Money	1,071Out of the Money
ADBEIn the Money	$58.25In the Money	$61.45In the Money	$42.50In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$405.00	ADBEOut of the Money	$2.20Out of the Money	$2.47Out of the Money	$2.57Out of the Money	$-0.28Out of the Money	1Out of the Money	262Out of the Money
ADBEIn the Money	$54.00In the Money	$58.00In the Money	$44.01In the Money	$0.00In the Money	---In the Money	68In the Money	Filter Table By Strike Price of$410.00	ADBEOut of the Money	$2.89Out of the Money	$3.05Out of the Money	$3.36Out of the Money	$-0.02Out of the Money	4Out of the Money	1,747Out of the Money
ADBEIn the Money	$49.95In the Money	$52.15In the Money	$47.95In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$415.00	ADBEOut of the Money	$3.60Out of the Money	$3.80Out of the Money	$4.45Out of the Money	$0.00Out of the Money	---Out of the Money	969Out of the Money
ADBEIn the Money	$45.70In the Money	$49.35In the Money	$45.00In the Money	$0.00In the Money	---In the Money	173In the Money	Filter Table By Strike Price of$420.00	ADBEOut of the Money	$4.40Out of the Money	$4.70Out of the Money	$5.20Out of the Money	$-0.10Out of the Money	2Out of the Money	2,234Out of the Money
ADBEIn the Money	$42.30In the Money	$43.70In the Money	$46.48In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$425.00	ADBEOut of the Money	$5.45Out of the Money	$5.70Out of the Money	$6.18Out of the Money	$0.01Out of the Money	12Out of the Money	1,474Out of the Money
ADBEIn the Money	$38.25In the Money	$41.55In the Money	$42.66In the Money	$0.00In the Money	---In the Money	108In the Money	Filter Table By Strike Price of$430.00	ADBEOut of the Money	$6.60Out of the Money	$6.90Out of the Money	$7.47Out of the Money	$-0.32Out of the Money	2Out of the Money	1,326Out of the Money
ADBEIn the Money	$34.45In the Money	$37.10In the Money	$33.87In the Money	$-5.18In the Money	2In the Money	153In the Money	Filter Table By Strike Price of$435.00	ADBEOut of the Money	$7.95Out of the Money	$8.25Out of the Money	$8.84Out of the Money	$-0.04Out of the Money	9Out of the Money	562Out of the Money
ADBEIn the Money	$30.85In the Money	$32.70In the Money	$31.57In the Money	$0.00In the Money	---In the Money	1,027In the Money	Filter Table By Strike Price of$440.00	ADBEOut of the Money	$9.45Out of the Money	$9.80Out of the Money	$9.43Out of the Money	$-1.57Out of the Money	10Out of the Money	1,174Out of the Money
ADBEIn the Money	$28.65In the Money	$30.45In the Money	$28.14In the Money	$0.00In the Money	---In the Money	119In the Money	Filter Table By Strike Price of$445.00	ADBEOut of the Money	$10.95Out of the Money	$11.80Out of the Money	$11.55Out of the Money	$-1.15Out of the Money	2Out of the Money	465Out of the Money
ADBEIn the Money	$25.60In the Money	$26.80In the Money	$25.99In the Money	$1.69In the Money	1In the Money	1,080In the Money	Filter Table By Strike Price of$450.00	ADBEOut of the Money	$13.15Out of the Money	$13.65Out of the Money	$14.59Out of the Money	$-0.46Out of the Money	1Out of the Money	2,599Out of the Money
ADBEIn the Money	$22.70In the Money	$23.35In the Money	$22.38In the Money	$0.70In the Money	4In the Money	152In the Money	Filter Table By Strike Price of$455.00	ADBEOut of the Money	$15.25Out of the Money	$15.75Out of the Money	$15.64Out of the Money	$-1.41Out of the Money	5Out of the Money	1,231Out of the Money
ADBEUnderlying issue's last price	$20.40Underlying issue's last price	$20.80Underlying issue's last price	$20.53Underlying issue's last price	$1.48Underlying issue's last price	15Underlying issue's last price	367Underlying issue's last price	Filter Table By Strike Price of$460.00Underlying issue's last price	ADBEUnderlying issue's last price	$17.65Underlying issue's last price	$18.20Underlying issue's last price	$19.30Underlying issue's last price	$-0.75Underlying issue's last price	4Underlying issue's last price	915Underlying issue's last price
ADBENear the Money	$19.15Near the Money	$19.55Near the Money	$18.10Near the Money	$0.00Near the Money	---Near the Money	87Near the Money	Filter Table By Strike Price of$462.50	ADBEIn the Money	$19.10In the Money	$19.60In the Money	$20.58In the Money	$-0.72In the Money	1In the Money	51In the Money
ADBENear the Money	$18.05Near the Money	$18.35Near the Money	$17.05Near the Money	$0.41Near the Money	6Near the Money	373Near the Money	Filter Table By Strike Price of$465.00	ADBEIn the Money	$20.20In the Money	$20.65In the Money	$20.65In the Money	$-2.05In the Money	94In the Money	2,160In the Money
ADBEOut of the Money	$16.90Out of the Money	$17.75Out of the Money	$16.47Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$467.50	ADBEIn the Money	$21.50In the Money	$22.45In the Money	$23.95In the Money	$0.00In the Money	---In the Money	68In the Money
ADBEOut of the Money	$15.90Out of the Money	$16.20Out of the Money	$15.90Out of the Money	$1.19Out of the Money	7Out of the Money	588Out of the Money	Filter Table By Strike Price of$470.00	ADBEIn the Money	$22.95In the Money	$23.75In the Money	$23.47In the Money	$-3.23In the Money	10In the Money	1,171In the Money
ADBEOut of the Money	$14.40Out of the Money	$15.20Out of the Money	$16.85Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$472.50	ADBEIn the Money	$24.45In the Money	$26.60In the Money	$26.40In the Money	$0.00In the Money	---In the Money	39In the Money
ADBEOut of the Money	$13.75Out of the Money	$14.25Out of the Money	$12.95Out of the Money	$0.00Out of the Money	---Out of the Money	409Out of the Money	Filter Table By Strike Price of$475.00	ADBEIn the Money	$25.80In the Money	$26.60In the Money	$27.52In the Money	$0.00In the Money	---In the Money	1,032In the Money
ADBEOut of the Money	$12.90Out of the Money	$13.55Out of the Money	$12.65Out of the Money	$0.60Out of the Money	1Out of the Money	54Out of the Money	Filter Table By Strike Price of$477.50	ADBEIn the Money	$27.35In the Money	$28.35In the Money	$29.15In the Money	$0.00In the Money	---In the Money	67In the Money
ADBEOut of the Money	$12.00Out of the Money	$12.70Out of the Money	$11.77Out of the Money	$0.92Out of the Money	2Out of the Money	1,118Out of the Money	Filter Table By Strike Price of$480.00	ADBEIn the Money	$28.65In the Money	$31.10In the Money	$30.90In the Money	$0.00In the Money	---In the Money	2,250In the Money
ADBEOut of the Money	$10.85Out of the Money	$11.75Out of the Money	$10.60Out of the Money	$0.00Out of the Money	---Out of the Money	176Out of the Money	Filter Table By Strike Price of$482.50	ADBEIn the Money	$30.60In the Money	$32.95In the Money	$34.94In the Money	$0.00In the Money	---In the Money	122In the Money
ADBEOut of the Money	$9.80Out of the Money	$11.05Out of the Money	$9.75Out of the Money	$0.00Out of the Money	---Out of the Money	1,105Out of the Money	Filter Table By Strike Price of$485.00	ADBEIn the Money	$32.35In the Money	$34.00In the Money	$34.35In the Money	$0.00In the Money	---In the Money	1,262In the Money
ADBEOut of the Money	$9.55Out of the Money	$10.30Out of the Money	$9.40Out of the Money	$0.00Out of the Money	---Out of the Money	233Out of the Money	Filter Table By Strike Price of$487.50	ADBEIn the Money	$33.90In the Money	$35.50In the Money	$52.04In the Money	$0.00In the Money	---In the Money	121In the Money
ADBEOut of the Money	$8.90Out of the Money	$9.60Out of the Money	$8.18Out of the Money	$0.00Out of the Money	---Out of the Money	1,429Out of the Money	Filter Table By Strike Price of$490.00	ADBEIn the Money	$35.90In the Money	$37.30In the Money	$38.37In the Money	$0.00In the Money	---In the Money	2,313In the Money
ADBEOut of the Money	$7.85Out of the Money	$8.85Out of the Money	$8.90Out of the Money	$0.00Out of the Money	---Out of the Money	129Out of the Money	Filter Table By Strike Price of$492.50	ADBEIn the Money	$37.90In the Money	$39.15In the Money	$28.75In the Money	$0.00In the Money	---In the Money	20In the Money
ADBEOut of the Money	$7.55Out of the Money	$8.25Out of the Money	$7.10Out of the Money	$0.10Out of the Money	10Out of the Money	438Out of the Money	Filter Table By Strike Price of$495.00	ADBEIn the Money	$38.60In the Money	$43.15In the Money	$42.46In the Money	$0.00In the Money	---In the Money	443In the Money
ADBEOut of the Money	$6.65Out of the Money	$7.70Out of the Money	$6.65Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$497.50	ADBEIn the Money	$41.50In the Money	$45.00In the Money	$43.90In the Money	$0.00In the Money	---In the Money	7In the Money
ADBEOut of the Money	$6.50Out of the Money	$7.20Out of the Money	$6.02Out of the Money	$0.08Out of the Money	2Out of the Money	1,558Out of the Money	Filter Table By Strike Price of$500.00	ADBEIn the Money	$43.10In the Money	$46.35In the Money	$46.45In the Money	$0.04In the Money	2In the Money	1,271In the Money
ADBEOut of the Money	$5.95Out of the Money	$6.65Out of the Money	$5.95Out of the Money	$-1.94Out of the Money	1Out of the Money	96Out of the Money	Filter Table By Strike Price of$502.50	ADBEIn the Money	$44.00In the Money	$47.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$5.55Out of the Money	$5.95Out of the Money	$5.13Out of the Money	$0.00Out of the Money	---Out of the Money	1,119Out of the Money	Filter Table By Strike Price of$505.00	ADBEIn the Money	$46.95In the Money	$50.55In the Money	$46.49In the Money	$0.00In the Money	---In the Money	174In the Money
ADBEOut of the Money	$4.70Out of the Money	$4.95Out of the Money	$4.82Out of the Money	$0.40Out of the Money	2Out of the Money	990Out of the Money	Filter Table By Strike Price of$510.00	ADBEIn the Money	$50.25In the Money	$54.85In the Money	$54.40In the Money	$1.40In the Money	2In the Money	362In the Money
ADBEOut of the Money	$3.85Out of the Money	$4.25Out of the Money	$3.80Out of the Money	$0.00Out of the Money	---Out of the Money	281Out of the Money	Filter Table By Strike Price of$515.00	ADBEIn the Money	$55.60In the Money	$58.05In the Money	$57.96In the Money	$0.00In the Money	---In the Money	44In the Money
ADBEOut of the Money	$3.45Out of the Money	$3.60Out of the Money	$3.10Out of the Money	$-0.10Out of the Money	4Out of the Money	1,842Out of the Money	Filter Table By Strike Price of$520.00	ADBEIn the Money	$60.20In the Money	$62.45In the Money	$64.00In the Money	$2.27In the Money	1In the Money	552In the Money
ADBEOut of the Money	$2.86Out of the Money	$3.10Out of the Money	$2.68Out of the Money	$0.00Out of the Money	---Out of the Money	323Out of the Money	Filter Table By Strike Price of$525.00	ADBEIn the Money	$64.20In the Money	$67.25In the Money	$73.02In the Money	$0.00In the Money	---In the Money	32In the Money
ADBEOut of the Money	$2.40Out of the Money	$2.61Out of the Money	$2.50Out of the Money	$0.24Out of the Money	1Out of the Money	2,010Out of the Money	Filter Table By Strike Price of$530.00	ADBEIn the Money	$68.80In the Money	$72.25In the Money	$75.60In the Money	$0.00In the Money	---In the Money	457In the Money
ADBEOut of the Money	$2.06Out of the Money	$2.36Out of the Money	$1.88Out of the Money	$-0.03Out of the Money	11Out of the Money	165Out of the Money	Filter Table By Strike Price of$535.00	ADBEIn the Money	$71.80In the Money	$78.85In the Money	$99.80In the Money	$0.00In the Money	---In the Money	14In the Money
ADBEOut of the Money	$1.74Out of the Money	$1.89Out of the Money	$1.70Out of the Money	$0.07Out of the Money	24Out of the Money	953Out of the Money	Filter Table By Strike Price of$540.00	ADBEIn the Money	$77.45In the Money	$83.60In the Money	$80.10In the Money	$3.42In the Money	2In the Money	669In the Money
ADBEOut of the Money	$1.08Out of the Money	$1.61Out of the Money	$1.35Out of the Money	$-0.02Out of the Money	6Out of the Money	668Out of the Money	Filter Table By Strike Price of$545.00	ADBEIn the Money	$82.00In the Money	$88.30In the Money	$83.00In the Money	$0.00In the Money	---In the Money	24In the Money
ADBEOut of the Money	$1.24Out of the Money	$1.48Out of the Money	$1.25Out of the Money	$0.07Out of the Money	23Out of the Money	3,037Out of the Money	Filter Table By Strike Price of$550.00	ADBEIn the Money	$86.50In the Money	$93.10In the Money	$87.56In the Money	$0.00In the Money	---In the Money	592In the Money
ADBEOut of the Money	$1.02Out of the Money	$1.18Out of the Money	$0.99Out of the Money	$0.00Out of the Money	---Out of the Money	190Out of the Money	Filter Table By Strike Price of$555.00	ADBEIn the Money	$90.70In the Money	$98.15In the Money	$73.57In the Money	$0.00In the Money	---In the Money	9In the Money
ADBEOut of the Money	$0.88Out of the Money	$1.10Out of the Money	$1.11Out of the Money	$0.00Out of the Money	---Out of the Money	945Out of the Money	Filter Table By Strike Price of$560.00	ADBEIn the Money	$96.10In the Money	$102.80In the Money	$102.50In the Money	$0.00In the Money	---In the Money	393In the Money
ADBEOut of the Money	$0.74Out of the Money	$1.16Out of the Money	$0.99Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money	Filter Table By Strike Price of$565.00	ADBEIn the Money	$100.80In the Money	$107.60In the Money	$132.45In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.61Out of the Money	$1.06Out of the Money	$0.70Out of the Money	$0.03Out of the Money	1Out of the Money	715Out of the Money	Filter Table By Strike Price of$570.00	ADBEIn the Money	$105.30In the Money	$112.95In the Money	$137.45In the Money	$0.00In the Money	---In the Money	47In the Money
ADBEOut of the Money	$0.51Out of the Money	$0.88Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	294Out of the Money	Filter Table By Strike Price of$575.00	ADBEIn the Money	$110.30In the Money	$117.85In the Money	$78.85In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.21Out of the Money	$0.85Out of the Money	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	450Out of the Money	Filter Table By Strike Price of$580.00	ADBEIn the Money	$114.95In the Money	$122.65In the Money	$119.65In the Money	$0.00In the Money	---In the Money	89In the Money
ADBEOut of the Money	$0.16Out of the Money	$0.87Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	129Out of the Money	Filter Table By Strike Price of$585.00	ADBEIn the Money	$120.55In the Money	$127.40In the Money	$103.55In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.25Out of the Money	$0.82Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	541Out of the Money	Filter Table By Strike Price of$590.00	ADBEIn the Money	$125.55In the Money	$132.40In the Money	$128.15In the Money	$0.00In the Money	---In the Money	27In the Money
ADBEOut of the Money	$0.11Out of the Money	$0.78Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$595.00	ADBEIn the Money	$130.50In the Money	$137.40In the Money	$120.97In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.19Out of the Money	$0.74Out of the Money	$0.50Out of the Money	$0.15Out of the Money	2Out of the Money	2,160Out of the Money	Filter Table By Strike Price of$600.00	ADBEIn the Money	$134.60In the Money	$142.75In the Money	$128.30In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.07Out of the Money	$0.70Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$605.00	ADBEIn the Money	$139.15In the Money	$147.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.14Out of the Money	$0.32Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	564Out of the Money	Filter Table By Strike Price of$610.00	ADBEIn the Money	$144.60In the Money	$153.00In the Money	$152.40In the Money	$0.00In the Money	---In the Money	3In the Money
ADBEOut of the Money	$0.11Out of the Money	$0.65Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$615.00	ADBEIn the Money	$149.15In the Money	$158.00In the Money	$176.03In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.09Out of the Money	$0.62Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	869Out of the Money	Filter Table By Strike Price of$620.00	ADBEIn the Money	$154.15In the Money	$163.00In the Money	$161.95In the Money	$0.00In the Money	---In the Money	9In the Money
ADBEOut of the Money	$0.07Out of the Money	$0.60Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$625.00	ADBEIn the Money	$159.20In the Money	$167.75In the Money	$186.04In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.06Out of the Money	$0.58Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	594Out of the Money	Filter Table By Strike Price of$630.00	ADBEIn the Money	$164.45In the Money	$172.95In the Money	$147.25In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.05Out of the Money	$0.56Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$635.00	ADBEIn the Money	$169.25In the Money	$178.00In the Money	$152.10In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.04Out of the Money	$0.40Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	648Out of the Money	Filter Table By Strike Price of$640.00	ADBEIn the Money	$174.15In the Money	$183.00In the Money	$181.95In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	$0.03Out of the Money	$0.54Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$645.00	ADBEIn the Money	$179.60In the Money	$187.85In the Money	$197.11In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.02Out of the Money	$1.00Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	513Out of the Money	Filter Table By Strike Price of$650.00	ADBEIn the Money	$184.15In the Money	$193.00In the Money	$192.30In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$655.00	ADBEIn the Money	$189.15In the Money	$197.95In the Money	$215.31In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$1.20Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	525Out of the Money	Filter Table By Strike Price of$660.00	ADBEIn the Money	$194.15In the Money	$203.00In the Money	$186.63In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$1.50Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$665.00	ADBEIn the Money	$199.15In the Money	$207.95In the Money	$188.13In 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	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money	Filter Table By Strike Price of$670.00	ADBEIn the Money	$204.25In the Money	$213.00In the Money	$196.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$675.00	ADBEIn the Money	$209.15In the Money	$217.85In 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	$1.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	753Out of the Money	Filter Table By Strike Price of$680.00	ADBEIn the Money	$214.15In the Money	$222.70In the Money	$106.88In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$2.60Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$685.00	ADBEIn the Money	$219.15In the Money	$228.00In 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	$1.50Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	154Out of the Money	Filter Table By Strike Price of$690.00	ADBEIn the Money	$224.20In the Money	$232.85In the Money	$92.75In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$1.50Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$695.00	ADBEIn the Money	$229.20In the Money	$237.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.02Out of the Money	$0.12Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	766Out of the Money	Filter Table By Strike Price of$700.00	ADBEIn the Money	$234.25In the Money	$243.00In the Money	$218.06In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$1.50Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$705.00	ADBEIn the Money	$239.80In the Money	$247.60In 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	$0.30Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money	Filter Table By Strike Price of$710.00	ADBEIn the Money	$244.15In the Money	$252.40In the Money	$226.96In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$1.91Out 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$715.00	ADBEIn the Money	$249.70In the Money	$257.70In 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	$1.80Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	229Out of the Money	Filter Table By Strike Price of$720.00	ADBEIn the Money	$254.15In the Money	$263.00In the Money	$211.13In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$1.91Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$725.00	ADBEIn the Money	$259.15In the Money	$267.75In 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	$1.71Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money	Filter Table By Strike Price of$730.00	ADBEIn the Money	$264.15In the Money	$273.00In the Money	$212.89In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$2.31Out 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$735.00	ADBEIn the Money	$269.15In the Money	$277.85In the Money	$248.40In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	297Out of the Money	Filter Table By Strike Price of$740.00	ADBEIn the Money	$274.15In the Money	$283.00In the Money	$253.38In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$1.50Out 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$745.00	ADBEIn the Money	$279.10In the Money	$287.85In the Money	$256.23In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$2.31Out 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$750.00	ADBEIn the Money	$284.15In the Money	$292.85In the Money	$249.16In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$1.50Out 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$755.00	ADBEIn the Money	$289.10In the Money	$297.85In 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	$0.73Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	396Out of the Money	Filter Table By Strike Price of$760.00	ADBEIn the Money	$294.10In the Money	$302.75In the Money	$255.17In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$1.50Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	168Out of the Money	Filter Table By Strike Price of$780.00	ADBEIn the Money	$314.25In the Money	$322.85In the Money	$270.80In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	331Out of the Money	Filter Table By Strike Price of$800.00	ADBEIn the Money	$334.10In the Money	$343.00In the Money	$291.13In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	450Out of the Money	Filter Table By Strike Price of$820.00	ADBEIn the Money	$354.10In the Money	$363.00In the Money	$310.71In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.72Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	727Out of the Money	Filter Table By Strike Price of$840.00	ADBEIn the Money	$374.25In the Money	$382.95In the Money	$226.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$1.50Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	461Out of the Money	Filter Table By Strike Price of$860.00	ADBEIn the Money	$394.15In the Money	$403.00In the Money	$285.14In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	493Out of the Money	Filter Table By Strike Price of$880.00	ADBEIn the Money	$414.10In the Money	$422.85In the Money	$305.46In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	405Out of the Money	Filter Table By Strike Price of$900.00	ADBEIn the Money	$434.10In the Money	$443.00In the Money	$391.09In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$1.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	393Out of the Money	Filter Table By Strike Price of$920.00	ADBEIn the Money	$454.70In the Money	$462.80In the Money	$410.75In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	433Out of the Money	Filter Table By Strike Price of$940.00	ADBEIn the Money	$474.50In the Money	$482.60In the Money	$365.80In 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 21, 2024)

Put Options (expires Friday June 21, 2024)