Stocks Options

LAST PRICE
477.6000
TODAY'S CHANGE (%)
Trending Down-0.8300 (-0.1735%)

Bid / Lots
469.0000/ 6
Ask / Lots
469.9900/ 3
Open / Previous Close
472.7800 / 478.4300
Day Range
Low 472.5950
High 482.7900
52 Week Range
Low 410.7010
High 638.2500
Volume
2,214,810
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 31.067

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	$311.35In the Money	$314.75In 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	$0.00Out of the Money	$1.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
ADBEIn the Money	$306.35In the Money	$309.75In 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	$0.00Out of the Money	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
ADBEIn the Money	$301.40In the Money	$304.80In 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	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
ADBEIn the Money	$296.35In the Money	$300.85In 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	$0.00Out of the Money	$1.00Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
ADBEIn the Money	$291.35In the Money	$295.85In 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	$0.00Out of the Money	$0.65Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
ADBEIn the Money	$286.45In the Money	$290.85In 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	$0.00Out of the Money	$0.19Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
ADBEIn the Money	$281.40In the Money	$285.90In 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	$0.00Out of the Money	$0.64Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ADBEIn the Money	$276.45In the Money	$280.90In 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	$0.00Out of the Money	$0.67Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
ADBEIn the Money	$266.45In the Money	$270.95In 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	$0.00Out of the Money	$0.42Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
ADBEIn the Money	$256.50In the Money	$261.00In 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	$0.00Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	400Out of the Money
ADBEIn the Money	$246.60In the Money	$251.05In 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	$0.00Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	507Out of the Money
ADBEIn the Money	$236.55In the Money	$241.05In 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	$0.00Out of the Money	$1.58Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money
ADBEIn the Money	$226.60In the Money	$231.10In 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	$0.00Out of the Money	$0.80Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	192Out of the Money
ADBEIn the Money	$221.60In the Money	$225.10In 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	$0.00Out of the Money	$1.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$215.10In the Money	$221.65In 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	$0.02Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
ADBEIn the Money	$209.65In the Money	$216.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$265.00	ADBEOut of the Money	$0.00Out of the Money	$1.61Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$206.60In the Money	$210.20In 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	$0.00Out of the Money	$0.41Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money
ADBEIn the Money	$200.20In the Money	$206.70In 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	$0.00Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ADBEIn the Money	$196.80In the Money	$200.20In 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	$0.00Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	210Out of the Money
ADBEIn the Money	$191.80In the Money	$195.25In 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	$0.00Out 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	$185.30In the Money	$191.80In 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	$0.00Out of the Money	$0.66Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	968Out of the Money
ADBEIn the Money	$181.85In the Money	$185.30In 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	$0.00Out of the Money	$0.15Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ADBEIn the Money	$176.85In the Money	$180.35In the Money	$178.41In the Money	$7.21In the Money	62In the Money	55In the Money	Filter Table By Strike Price of$300.00	ADBEOut of the Money	$0.05Out of the Money	$0.72Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	335Out of the Money
ADBEIn the Money	$171.95In the Money	$175.35In 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	$0.01Out of the Money	$0.73Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$166.95In the Money	$170.40In 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	$0.20Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	398Out of the Money
ADBEIn the Money	$161.95In the Money	$165.40In 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	$0.03Out of the Money	$0.73Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$157.00In the Money	$160.40In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	380Out of the Money
ADBEIn the Money	$152.00In the Money	$155.45In 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	$0.74Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ADBEIn the Money	$147.05In the Money	$151.50In 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	$0.06Out of the Money	$0.19Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	532Out of the Money
ADBEIn the Money	$142.05In the Money	$145.45In 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	$0.22Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$137.05In the Money	$140.55In 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	$0.11Out of the Money	$0.24Out of the Money	$0.22Out of the Money	$-0.02Out of the Money	50Out of the Money	818Out of the Money
ADBEIn the Money	$132.10In the Money	$135.60In 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	$0.12Out of the Money	$0.87Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADBEIn the Money	$127.15In the Money	$131.40In 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	$0.16Out of the Money	$0.31Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	324Out of the Money
ADBEIn the Money	$122.20In the Money	$125.65In 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	$0.21Out of the Money	$0.36Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ADBEIn the Money	$117.30In the Money	$120.65In the Money	$119.40In the Money	$0.00In the Money	---In the Money	760In the Money	Filter Table By Strike Price of$360.00	ADBEOut of the Money	$0.26Out of the Money	$0.53Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	1,380Out of the Money
ADBEIn the Money	$112.40In the Money	$115.80In 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	$0.30Out of the Money	$0.59Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ADBEIn the Money	$107.55In the Money	$110.90In 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	$0.39Out of the Money	$0.66Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	731Out of the Money
ADBEIn the Money	$102.55In the Money	$106.05In 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	$0.47Out of the Money	$0.75Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money
ADBEIn the Money	$97.80In the Money	$101.20In the Money	$102.97In the Money	$0.00In the Money	---In the Money	82In the Money	Filter Table By Strike Price of$380.00	ADBEOut of the Money	$0.54Out of the Money	$0.86Out of the Money	$0.62Out of the Money	$-0.22Out of the Money	5Out of the Money	526Out of the Money
ADBEIn the Money	$93.05In the Money	$96.35In 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	$0.66Out of the Money	$0.99Out of the Money	$0.76Out of the Money	$-0.29Out of the Money	1Out of the Money	109Out of the Money
ADBEIn the Money	$88.05In the Money	$92.45In the Money	$107.75In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$390.00	ADBEOut of the Money	$0.81Out of the Money	$1.15Out of the Money	$0.90Out of the Money	$-0.20Out of the Money	12Out of the Money	1,282Out of the Money
ADBEIn the Money	$83.40In the Money	$87.65In 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	$0.99Out of the Money	$1.31Out of the Money	$1.18Out of the Money	$-0.14Out of the Money	7Out of the Money	136Out of the Money
ADBEIn the Money	$78.60In the Money	$82.10In the Money	$81.00In the Money	$3.00In the Money	3In the Money	93In the Money	Filter Table By Strike Price of$400.00	ADBEOut of the Money	$1.12Out of the Money	$1.74Out of the Money	$1.29Out of the Money	$-0.31Out of the Money	25Out of the Money	1,024Out of the Money
ADBEIn the Money	$73.85In the Money	$77.45In the Money	$90.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$405.00	ADBEOut of the Money	$1.43Out of the Money	$2.15Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	204Out of the Money
ADBEIn the Money	$69.25In the Money	$72.70In the Money	$69.00In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$410.00	ADBEOut of the Money	$1.63Out of the Money	$2.43Out of the Money	$2.00Out of the Money	$-0.37Out of the Money	5Out of the Money	1,709Out of the Money
ADBEIn the Money	$64.70In the Money	$69.40In the Money	$75.81In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$415.00	ADBEOut of the Money	$2.37Out of the Money	$2.70Out of the Money	$2.43Out of the Money	$-0.43Out of the Money	6Out of the Money	1,042Out of the Money
ADBEIn the Money	$61.30In the Money	$64.70In the Money	$58.65In the Money	$0.00In the Money	---In the Money	171In the Money	Filter Table By Strike Price of$420.00	ADBEOut of the Money	$2.91Out of the Money	$3.15Out of the Money	$2.88Out of the Money	$-0.59Out of the Money	7Out of the Money	1,372Out of the Money
ADBEIn the Money	$57.15In the Money	$59.70In the Money	$61.45In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$425.00	ADBEOut of the Money	$3.30Out of the Money	$5.35Out of the Money	$3.70Out of the Money	$-0.48Out of the Money	6Out of the Money	1,485Out of the Money
ADBEIn the Money	$53.05In the Money	$55.60In the Money	$50.29In the Money	$0.00In the Money	---In the Money	82In the Money	Filter Table By Strike Price of$430.00	ADBEOut of the Money	$4.35Out of the Money	$4.95Out of the Money	$4.50Out of the Money	$-0.47Out of the Money	19Out of the Money	1,178Out of the Money
ADBEIn the Money	$48.95In the Money	$51.65In the Money	$52.25In the Money	$-0.95In the Money	2In the Money	86In the Money	Filter Table By Strike Price of$435.00	ADBEOut of the Money	$5.10Out of the Money	$5.60Out of the Money	$5.50Out of the Money	$-0.38Out of the Money	22Out of the Money	425Out of the Money
ADBEIn the Money	$45.05In the Money	$47.20In the Money	$49.23In the Money	$9.03In the Money	2In the Money	382In the Money	Filter Table By Strike Price of$440.00	ADBEOut of the Money	$6.35Out of the Money	$6.70Out of the Money	$6.56Out of the Money	$-0.53Out of the Money	45Out of the Money	1,053Out of the Money
ADBEIn the Money	$41.30In the Money	$43.10In the Money	$38.65In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$445.00	ADBEOut of the Money	$7.45Out of the Money	$8.05Out of the Money	$8.05Out of the Money	$-0.51Out of the Money	10Out of the Money	479Out of the Money
ADBEIn the Money	$37.75In the Money	$40.05In the Money	$37.60In the Money	$1.15In the Money	512In the Money	370In the Money	Filter Table By Strike Price of$450.00	ADBEOut of the Money	$8.95Out of the Money	$9.55Out of the Money	$9.40Out of the Money	$-0.58Out of the Money	545Out of the Money	2,146Out of the Money
ADBEIn the Money	$34.35In the Money	$35.95In the Money	$32.65In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$455.00	ADBEOut of the Money	$10.55Out of the Money	$11.50Out of the Money	$10.75Out of the Money	$-1.05Out of the Money	42Out of the Money	1,146Out of the Money
ADBEIn the Money	$31.30In the Money	$32.35In the Money	$34.00In the Money	$5.76In the Money	1In the Money	102In the Money	Filter Table By Strike Price of$460.00	ADBEOut of the Money	$12.30Out of the Money	$12.75Out of the Money	$12.80Out of the Money	$-0.90Out of the Money	50Out of the Money	974Out of the Money
ADBEIn the Money	$29.70In the Money	$32.30In 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	$13.25Out of the Money	$14.25Out of the Money	$15.00Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
ADBEIn the Money	$28.35In the Money	$29.45In the Money	$30.70In the Money	$-0.95In the Money	270In the Money	54In the Money	Filter Table By Strike Price of$465.00	ADBEOut of the Money	$14.20Out of the Money	$15.15Out of the Money	$13.20Out of the Money	$-0.55Out of the Money	287Out of the Money	437Out of the Money
ADBEIn the Money	$26.85In the Money	$28.70In the Money	$25.15In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$467.50	ADBEOut of the Money	$15.25Out of the Money	$17.20Out of the Money	$14.75Out of the Money	$-2.19Out of the Money	7Out of the Money	44Out of the Money
ADBEIn the Money	$25.65In the Money	$27.15In the Money	$23.85In the Money	$0.00In the Money	---In the Money	323In the Money	Filter Table By Strike Price of$470.00	ADBEOut of the Money	$16.30Out of the Money	$17.10Out of the Money	$16.68Out of the Money	$0.73Out of the Money	23Out of the Money	1,436Out of the Money
ADBEIn the Money	$24.35In the Money	$25.90In the Money	$26.30In the Money	$3.10In the Money	2In the Money	17In the Money	Filter Table By Strike Price of$472.50	ADBEOut of the Money	$17.10Out of the Money	$18.50Out of the Money	$15.71Out of the Money	$-3.19Out of the Money	2Out of the Money	41Out of the Money
ADBEIn the Money	$23.15In the Money	$23.80In the Money	$23.40In the Money	$-0.10In the Money	47In the Money	373In the Money	Filter Table By Strike Price of$475.00	ADBENear the Money	$18.80Near the Money	$19.25Near the Money	$19.15Near the Money	$0.58Near the Money	50Near the Money	1,090Near the Money
ADBEUnderlying issue's last price	$21.90Underlying issue's last price	$22.35Underlying issue's last price	$22.10Underlying issue's last price	$0.90Underlying issue's last price	4Underlying issue's last price	43Underlying issue's last price	Filter Table By Strike Price of$477.50Underlying issue's last price	ADBEUnderlying issue's last price	$20.05Underlying issue's last price	$20.55Underlying issue's last price	$20.69Underlying issue's last price	$-1.01Underlying issue's last price	40Underlying issue's last price	84Underlying issue's last price
ADBENear the Money	$20.70Near the Money	$21.15Near the Money	$21.05Near the Money	$-0.15Near the Money	83Near the Money	1,018Near the Money	Filter Table By Strike Price of$480.00	ADBEIn the Money	$21.30In the Money	$21.80In the Money	$21.94In the Money	$-1.46In the Money	130In the Money	2,390In the Money
ADBEOut of the Money	$19.45Out of the Money	$20.00Out of the Money	$19.70Out of the Money	$1.60Out of the Money	123Out of the Money	88Out of the Money	Filter Table By Strike Price of$482.50	ADBEIn the Money	$22.65In the Money	$23.15In the Money	$23.02In the Money	$-3.14In the Money	10In the Money	122In the Money
ADBEOut of the Money	$17.50Out of the Money	$19.10Out of the Money	$18.59Out of the Money	$1.97Out of the Money	18Out of the Money	887Out of the Money	Filter Table By Strike Price of$485.00	ADBEIn the Money	$24.00In the Money	$24.70In the Money	$24.51In the Money	$-1.17In the Money	20In the Money	1,310In the Money
ADBEOut of the Money	$15.85Out of the Money	$18.30Out of the Money	$18.80Out of the Money	$1.81Out of the Money	10Out of the Money	214Out of the Money	Filter Table By Strike Price of$487.50	ADBEIn the Money	$25.20In the Money	$26.60In the Money	$24.00In the Money	$-3.36In the Money	5In the Money	133In the Money
ADBEOut of the Money	$16.20Out of the Money	$16.80Out of the Money	$16.20Out of the Money	$-0.70Out of the Money	69Out of the Money	1,359Out of the Money	Filter Table By Strike Price of$490.00	ADBEIn the Money	$26.60In the Money	$27.70In the Money	$26.97In the Money	$-0.13In the Money	13In the Money	2,446In the Money
ADBEOut of the Money	$15.30Out of the Money	$16.00Out of the Money	$16.45Out of the Money	$2.90Out of the Money	10Out of the Money	86Out of the Money	Filter Table By Strike Price of$492.50	ADBEIn the Money	$28.05In the Money	$29.30In the Money	$28.75In the Money	$1.78In the Money	5In the Money	15In the Money
ADBEOut of the Money	$14.40Out of the Money	$15.00Out of the Money	$15.40Out of the Money	$2.20Out of the Money	3Out of the Money	410Out of the Money	Filter Table By Strike Price of$495.00	ADBEIn the Money	$28.55In the Money	$30.85In the Money	$29.90In the Money	$-2.55In the Money	5In the Money	467In the Money
ADBEOut of the Money	$13.50Out of the Money	$14.10Out of the Money	$13.35Out of the Money	$0.65Out of the Money	3Out of the Money	12Out of the Money	Filter Table By Strike Price of$497.50	ADBEIn the Money	$30.30In the Money	$32.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$12.60Out of the Money	$13.15Out of the Money	$12.40Out of the Money	$-0.68Out of the Money	50Out of the Money	1,783Out of the Money	Filter Table By Strike Price of$500.00	ADBEIn the Money	$33.10In the Money	$34.25In the Money	$31.43In the Money	$-2.08In the Money	10In the Money	1,353In the Money
ADBEOut of the Money	$10.40Out of the Money	$12.45Out of the Money	$11.64Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$502.50	ADBEIn the Money	$34.75In the Money	$35.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$10.95Out of the Money	$11.55Out of the Money	$11.40Out of the Money	$-0.01Out of the Money	18Out of the Money	1,105Out of the Money	Filter Table By Strike Price of$505.00	ADBEIn the Money	$35.25In the Money	$37.65In the Money	$38.64In the Money	$0.00In the Money	---In the Money	189In the Money
ADBEOut of the Money	$9.75Out of the Money	$10.20Out of the Money	$9.89Out of the Money	$0.09Out of the Money	143Out of the Money	902Out of the Money	Filter Table By Strike Price of$510.00	ADBEIn the Money	$39.00In the Money	$41.35In the Money	$37.39In the Money	$-3.71In the Money	4In the Money	369In the Money
ADBEOut of the Money	$8.40Out of the Money	$9.40Out of the Money	$8.25Out of the Money	$-0.30Out of the Money	5Out of the Money	251Out of the Money	Filter Table By Strike Price of$515.00	ADBEIn the Money	$42.75In the Money	$45.20In the Money	$42.00In the Money	$1.65In the Money	10In the Money	41In the Money
ADBEOut of the Money	$7.30Out of the Money	$8.30Out of the Money	$7.50Out of the Money	$-0.07Out of the Money	31Out of the Money	1,625Out of the Money	Filter Table By Strike Price of$520.00	ADBEIn the Money	$47.25In the Money	$49.20In the Money	$47.97In the Money	$0.00In the Money	---In the Money	561In the Money
ADBEOut of the Money	$6.35Out of the Money	$8.20Out of the Money	$6.20Out of the Money	$0.05Out of the Money	21Out of the Money	391Out of the Money	Filter Table By Strike Price of$525.00	ADBEIn the Money	$50.70In the Money	$53.25In the Money	$55.53In the Money	$0.00In the Money	---In the Money	41In the Money
ADBEOut of the Money	$5.50Out of the Money	$6.05Out of the Money	$5.80Out of the Money	$0.30Out of the Money	42Out of the Money	2,664Out of the Money	Filter Table By Strike Price of$530.00	ADBEIn the Money	$54.45In the Money	$57.25In the Money	$58.59In the Money	$0.00In the Money	---In the Money	462In the Money
ADBEOut of the Money	$4.75Out of the Money	$5.15Out of the Money	$4.67Out of the Money	$0.07Out of the Money	22Out of the Money	209Out of the Money	Filter Table By Strike Price of$535.00	ADBEIn the Money	$59.95In the Money	$61.45In the Money	$59.03In the Money	$0.00In the Money	---In the Money	16In the Money
ADBEOut of the Money	$3.55Out of the Money	$4.45Out of the Money	$4.25Out of the Money	$0.34Out of the Money	27Out of the Money	997Out of the Money	Filter Table By Strike Price of$540.00	ADBEIn the Money	$64.05In the Money	$65.90In the Money	$65.40In the Money	$0.00In the Money	---In the Money	759In the Money
ADBEOut of the Money	$3.50Out of the Money	$4.00Out of the Money	$3.51Out of the Money	$-0.24Out of the Money	4Out of the Money	662Out of the Money	Filter Table By Strike Price of$545.00	ADBEIn the Money	$68.60In the Money	$70.40In the Money	$70.75In the Money	$0.00In the Money	---In the Money	24In the Money
ADBEOut of the Money	$2.99Out of the Money	$3.35Out of the Money	$3.20Out of the Money	$0.38Out of the Money	69Out of the Money	2,577Out of the Money	Filter Table By Strike Price of$550.00	ADBEIn the Money	$71.85In the Money	$74.85In the Money	$72.40In the Money	$0.00In the Money	---In the Money	681In the Money
ADBEOut of the Money	$2.54Out of the Money	$2.97Out of the Money	$2.85Out of the Money	$0.55Out of the Money	2Out of the Money	199Out of the Money	Filter Table By Strike Price of$555.00	ADBEIn the Money	$77.05In the Money	$80.75In the Money	$73.57In the Money	$0.00In the Money	---In the Money	27In the Money
ADBEOut of the Money	$2.17Out of the Money	$2.56Out of the Money	$2.20Out of the Money	$0.20Out of the Money	33Out of the Money	972Out of the Money	Filter Table By Strike Price of$560.00	ADBEIn the Money	$81.70In the Money	$85.45In the Money	$82.81In the Money	$0.00In the Money	---In the Money	488In the Money
ADBEOut of the Money	$1.83Out of the Money	$2.16Out of the Money	$1.92Out of the Money	$0.15Out of the Money	17Out of the Money	135Out of the Money	Filter Table By Strike Price of$565.00	ADBEIn the Money	$86.45In the Money	$90.20In the Money	$76.60In the Money	$0.00In the Money	---In the Money	11In the Money
ADBEOut of the Money	$1.56Out of the Money	$1.92Out of the Money	$1.64Out of the Money	$0.28Out of the Money	3Out of the Money	698Out of the Money	Filter Table By Strike Price of$570.00	ADBEIn the Money	$90.45In the Money	$94.90In the Money	$84.58In the Money	$0.00In the Money	---In the Money	65In the Money
ADBEOut of the Money	$1.34Out of the Money	$1.72Out of the Money	$1.40Out of the Money	$0.12Out of the Money	1Out of the Money	178Out of the Money	Filter Table By Strike Price of$575.00	ADBEIn the Money	$96.20In the Money	$99.85In the Money	$78.85In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$1.15Out of the Money	$1.43Out of the Money	$1.20Out of the Money	$0.00Out of the Money	6Out of the Money	455Out of the Money	Filter Table By Strike Price of$580.00	ADBEIn the Money	$101.20In the Money	$104.50In the Money	$94.18In the Money	$0.00In the Money	---In the Money	115In the Money
ADBEOut of the Money	$0.89Out of the Money	$1.21Out of the Money	$1.07Out of the Money	$0.15Out of the Money	2Out of the Money	134Out of the Money	Filter Table By Strike Price of$585.00	ADBEIn the Money	$105.80In the Money	$109.55In the Money	$103.55In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.73Out of the Money	$1.01Out of the Money	$1.00Out of the Money	$0.22Out of the Money	2Out of the Money	551Out of the Money	Filter Table By Strike Price of$590.00	ADBEIn the Money	$111.05In the Money	$114.55In the Money	$110.25In the Money	$0.00In the Money	---In the Money	108In the Money
ADBEOut of the Money	$0.61Out of the Money	$0.92Out of the Money	$0.90Out of the Money	$-0.25Out of the Money	5Out of the Money	42Out of the Money	Filter Table By Strike Price of$595.00	ADBEIn the Money	$116.05In the Money	$119.55In the Money	$120.97In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.51Out of the Money	$0.78Out of the Money	$0.69Out of the Money	$0.04Out of the Money	78Out of the Money	1,844Out of the Money	Filter Table By Strike Price of$600.00	ADBEIn the Money	$119.90In the Money	$124.65In the Money	$128.30In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.42Out of the Money	$0.72Out of the Money	$0.83Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$605.00	ADBEIn the Money	$124.55In the Money	$131.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.35Out of the Money	$0.64Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	566Out of the Money	Filter Table By Strike Price of$610.00	ADBEIn the Money	$129.55In the Money	$134.70In the Money	$125.10In the Money	$0.00In the Money	---In the Money	3In the Money
ADBEOut of the Money	$0.28Out of the Money	$0.57Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$615.00	ADBEIn the Money	$134.60In the Money	$139.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.23Out of the Money	$0.52Out of the Money	$0.34Out of the Money	$-0.14Out of the Money	1Out of the Money	870Out of the Money	Filter Table By Strike Price of$620.00	ADBEIn the Money	$141.05In the Money	$144.70In the Money	$141.50In the Money	$1.25In the Money	3In the Money	9In the Money
ADBEOut of the Money	$0.19Out of the Money	$0.46Out of the Money	$0.39Out of the Money	$-0.06Out of the Money	1Out of the Money	69Out of the Money	Filter Table By Strike Price of$625.00	ADBEIn the Money	$144.55In the Money	$151.10In 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	$0.43Out of the Money	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	595Out of the Money	Filter Table By Strike Price of$630.00	ADBEIn the Money	$151.05In the Money	$154.70In the Money	$147.25In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.12Out of the Money	$0.39Out 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	$154.75In the Money	$159.60In the Money	$152.10In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.09Out of the Money	$0.36Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	649Out of the Money	Filter Table By Strike Price of$640.00	ADBEIn the Money	$161.00In the Money	$164.65In the Money	$155.80In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	$0.07Out of the Money	$0.34Out of the Money	$0.23Out of the Money	$0.02Out of the Money	1Out of the Money	5Out of the Money	Filter Table By Strike Price of$645.00	ADBEIn the Money	$164.65In the Money	$169.65In the Money	$162.03In 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	$0.31Out 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	$171.05In the Money	$174.65In the Money	$172.47In the Money	$-2.63In the Money	2In the Money	2In the Money
ADBEOut of the Money	$0.05Out of the Money	$0.80Out 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	$176.15In the Money	$179.65In the Money	$177.49In the Money	$-2.63In the Money	2In the Money	---In the Money
ADBEOut of the Money	$0.04Out of the Money	$0.78Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	527Out of the Money	Filter Table By Strike Price of$660.00	ADBEIn the Money	$178.45In the Money	$186.50In the Money	$186.63In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.04Out of the Money	$0.77Out of the Money	$0.32Out 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	$186.00In the Money	$189.65In the Money	$188.13In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.11Out of the Money	$0.24Out of the Money	$0.28Out of the Money	$-0.08Out of the Money	3Out of the Money	158Out of the Money	Filter Table By Strike Price of$670.00	ADBEIn the Money	$188.45In the Money	$196.50In the Money	$196.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.02Out of the Money	$0.74Out 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	$193.40In the Money	$201.50In 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	$0.73Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	751Out of the Money	Filter Table By Strike Price of$680.00	ADBEIn the Money	$201.05In the Money	$204.65In 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	$0.72Out 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	$204.50In the Money	$211.15In 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	$0.72Out 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	$211.00In the Money	$214.65In the Money	$92.75In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.71Out 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	$214.55In the Money	$221.15In 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	$0.71Out of the Money	$0.10Out of the Money	$0.00Out of the Money	20Out of the Money	787Out of the Money	Filter Table By Strike Price of$700.00	ADBEIn the Money	$219.60In the Money	$224.65In the Money	$218.06In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.70Out 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	$224.50In the Money	$231.15In 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	$0.70Out 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	$229.50In the Money	$234.65In the Money	$226.96In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.69Out 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	$234.60In the Money	$239.60In 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	$0.69Out 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	$238.50In the Money	$246.50In the Money	$211.13In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.69Out 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	$244.55In the Money	$251.10In 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	$0.69Out 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	$248.00In the Money	$256.50In the Money	$212.89In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.68Out 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	$254.50In the Money	$261.15In the Money	$248.40In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.03Out of the Money	$0.25Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	306Out of the Money	Filter Table By Strike Price of$740.00	ADBEIn the Money	$258.05In the Money	$266.50In the Money	$253.38In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.17Out 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$745.00	ADBEIn the Money	$266.00In the Money	$269.65In the Money	$256.23In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.17Out 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$750.00	ADBEIn the Money	$269.50In the Money	$276.15In the Money	$249.16In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.17Out 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$755.00	ADBEIn the Money	$274.60In the Money	$281.15In 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	$0.17Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	49Out of the Money	435Out of the Money	Filter Table By Strike Price of$760.00	ADBEIn the Money	$281.00In the Money	$284.65In the Money	$255.17In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.17Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	167Out of the Money	Filter Table By Strike Price of$780.00	ADBEIn the Money	$299.65In the Money	$304.65In the Money	$270.80In 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	---Out of the Money	325Out of the Money	Filter Table By Strike Price of$800.00	ADBEIn the Money	$318.15In the Money	$324.65In the Money	$291.13In 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	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	451Out of the Money	Filter Table By Strike Price of$820.00	ADBEIn the Money	$339.50In the Money	$344.65In the Money	$310.71In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.67Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	727Out of the Money	Filter Table By Strike Price of$840.00	ADBEIn the Money	$358.00In the Money	$364.65In the Money	$226.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.14Out 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	$379.55In the Money	$384.60In the Money	$285.14In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$0.02Out 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	$399.55In the Money	$406.05In the Money	$305.46In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	378Out of the Money	Filter Table By Strike Price of$900.00	ADBEIn the Money	$421.10In the Money	$424.65In the Money	$391.09In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.14Out 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	$438.50In the Money	$446.50In the Money	$410.75In 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	$0.01Out 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	$461.10In the Money	$464.65In 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)