Stocks Options

LAST PRICE
471.4700
TODAY'S CHANGE (%)
Trending Down-3.9600 (-0.8329%)

Bid / Lots
471.4700/ 1
Ask / Lots
471.7900/ 1
Open / Previous Close
473.0100 / 475.4300
Day Range
Low 469.6000
High 473.0100
52 Week Range
Low 410.7010
High 638.2500
Volume
459,040
above 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 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	$302.80In the Money	$311.45In 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	$2.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
ADBEIn the Money	$297.85In the Money	$306.45In 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	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
ADBEIn the Money	$292.85In the Money	$301.50In 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	$0.99Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
ADBEIn the Money	$287.85In the Money	$296.50In 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	$4.30Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
ADBEIn the Money	$282.90In the Money	$291.55In 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	$4.30Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
ADBEIn the Money	$277.90In the Money	$286.55In 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	$0.50Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
ADBEIn the Money	$272.95In the Money	$281.60In 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	$4.30Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ADBEIn the Money	$268.00In the Money	$276.60In 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	$4.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
ADBEIn the Money	$258.00In the Money	$266.60In 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	$2.29Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
ADBEIn the Money	$248.05In the Money	$256.70In 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	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	400Out of the Money
ADBEIn the Money	$238.10In the Money	$246.75In 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	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	507Out of the Money
ADBEIn the Money	$228.15In the Money	$236.80In 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	$4.30Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money
ADBEIn the Money	$218.20In the Money	$226.85In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	192Out of the Money
ADBEIn the Money	$213.25In the Money	$221.55In 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	$4.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$208.25In the Money	$216.90In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
ADBEIn the Money	$203.30In the Money	$211.75In 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	$0.01Out of the Money	$4.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$198.35In the Money	$206.95In 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	$4.35Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money
ADBEIn the Money	$193.40In the Money	$201.90In 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	$4.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ADBEIn the Money	$188.40In the Money	$197.05In 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	$4.35Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	210Out of the Money
ADBEIn the Money	$183.40In the Money	$192.05In 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	$178.45In the Money	$187.10In 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	$0.83Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	968Out of the Money
ADBEIn the Money	$173.50In the Money	$182.25In 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	$0.19Out of the Money	$0.23Out of the Money	$0.18Out of the Money	9Out of the Money	4Out of the Money
ADBEIn the Money	$168.50In the Money	$177.15In the Money	$171.20In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$300.00	ADBEOut of the Money	$0.05Out of the Money	$1.50Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	335Out of the Money
ADBEIn the Money	$163.55In the Money	$172.10In 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	$4.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$158.60In the Money	$167.45In 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	$153.65In the Money	$162.25In 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	$0.02Out of the Money	$4.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$148.65In the Money	$157.30In 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	$0.28Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	380Out of the Money
ADBEIn the Money	$143.70In the Money	$152.35In 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	$4.50Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ADBEIn the Money	$138.75In the Money	$147.40In 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	$0.38Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	532Out of the Money
ADBEIn the Money	$133.80In the Money	$142.45In 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	$0.12Out of the Money	$0.38Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$128.85In the Money	$135.80In the Money	$214.28In the Money	$0.00In the Money	---In the Money	151In the Money	Filter Table By Strike Price of$340.00	ADBEOut of the Money	$0.15Out of the Money	$0.39Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	818Out of the Money
ADBEIn the Money	$123.90In the Money	$130.85In 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	$0.19Out of the Money	$0.43Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADBEIn the Money	$120.50In the Money	$125.85In the Money	$123.00In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$350.00	ADBEOut of the Money	$0.24Out of the Money	$0.47Out of the Money	$0.50Out of the Money	$0.30Out of the Money	3Out of the Money	321Out of the Money
ADBEIn the Money	$114.05In the Money	$121.00In 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	$0.30Out of the Money	$0.53Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ADBEIn the Money	$109.10In the Money	$115.95In 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	$0.36Out of the Money	$0.59Out 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	$104.25In the Money	$110.35In 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	$0.43Out of the Money	$0.66Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ADBEIn the Money	$99.30In the Money	$105.25In 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	$0.52Out of the Money	$0.75Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	733Out of the Money
ADBEIn the Money	$94.40In the Money	$100.45In 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	$0.63Out of the Money	$0.85Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money
ADBEIn the Money	$89.60In the Money	$96.55In 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	$0.76Out of the Money	$1.04Out of the Money	$0.84Out of the Money	$0.03Out of the Money	3Out of the Money	523Out of the Money
ADBEIn the Money	$84.80In the Money	$91.40In 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	$0.93Out of the Money	$1.20Out of the Money	$1.04Out of the Money	$0.38Out of the Money	6Out of the Money	106Out of the Money
ADBEIn the Money	$80.05In the Money	$86.35In 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	$1.10Out of the Money	$1.41Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,282Out of the Money
ADBEIn the Money	$75.25In the Money	$81.35In 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	$1.39Out of the Money	$1.64Out of the Money	$1.22Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money
ADBEIn the Money	$70.95In the Money	$77.35In the Money	$78.00In the Money	$0.00In the Money	---In the Money	93In the Money	Filter Table By Strike Price of$400.00	ADBEOut of the Money	$1.69Out of the Money	$1.98Out of the Money	$1.81Out of the Money	$0.21Out of the Money	1Out of the Money	1,014Out of the Money
ADBEIn the Money	$66.00In the Money	$72.40In 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	$2.06Out of the Money	$2.37Out of the Money	$2.16Out of the Money	$0.56Out of the Money	3Out of the Money	194Out of the Money
ADBEIn the Money	$63.70In the Money	$67.50In the Money	$80.49In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$410.00	ADBEOut of the Money	$2.51Out of the Money	$2.86Out of the Money	$2.68Out of the Money	$0.33Out of the Money	25Out of the Money	1,720Out of the Money
ADBEIn the Money	$60.35In the Money	$62.25In 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	$3.10Out of the Money	$3.40Out of the Money	$2.65Out of the Money	$0.00Out of the Money	---Out of the Money	1,041Out of the Money
ADBEIn the Money	$56.20In the Money	$60.90In the Money	$65.00In the Money	$0.00In the Money	---In the Money	170In the Money	Filter Table By Strike Price of$420.00	ADBEOut of the Money	$3.75Out of the Money	$4.10Out of the Money	$4.20Out of the Money	$0.86Out of the Money	29Out of the Money	1,384Out of the Money
ADBEIn the Money	$52.05In the Money	$54.30In 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	$4.55Out of the Money	$4.90Out of the Money	$4.80Out of the Money	$0.89Out of the Money	18Out of the Money	1,483Out of the Money
ADBEIn the Money	$47.25In the Money	$50.45In the Money	$57.25In the Money	$0.00In the Money	---In the Money	83In the Money	Filter Table By Strike Price of$430.00	ADBEOut of the Money	$5.50Out of the Money	$5.90Out of the Money	$5.73Out of the Money	$0.51Out of the Money	8Out of the Money	1,160Out of the Money
ADBEIn the Money	$43.75In the Money	$45.85In the Money	$53.20In the Money	$0.00In the Money	---In the Money	86In the Money	Filter Table By Strike Price of$435.00	ADBEOut of the Money	$6.60Out of the Money	$6.95Out of the Money	$6.85Out of the Money	$0.63Out of the Money	23Out of the Money	434Out of the Money
ADBEIn the Money	$39.90In the Money	$42.35In the Money	$40.20In the Money	$-11.59In the Money	1In the Money	381In the Money	Filter Table By Strike Price of$440.00	ADBEOut of the Money	$7.85Out of the Money	$8.30Out of the Money	$8.03Out of the Money	$1.18Out of the Money	38Out of the Money	1,028Out of the Money
ADBEIn the Money	$36.70In the Money	$38.45In the Money	$36.69In the Money	$-7.08In the Money	1In the Money	41In the Money	Filter Table By Strike Price of$445.00	ADBEOut of the Money	$9.25Out of the Money	$9.75Out of the Money	$9.67Out of the Money	$0.96Out of the Money	20Out of the Money	487Out of the Money
ADBEIn the Money	$33.30In the Money	$35.20In the Money	$35.15In the Money	$-2.39In the Money	2In the Money	369In the Money	Filter Table By Strike Price of$450.00	ADBEOut of the Money	$10.85Out of the Money	$11.20Out of the Money	$11.00Out of the Money	$0.79Out of the Money	35Out of the Money	2,113Out of the Money
ADBEIn the Money	$30.75In the Money	$31.70In the Money	$36.45In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$455.00	ADBEOut of the Money	$12.65Out of the Money	$13.15Out of the Money	$12.77Out of the Money	$0.82Out of the Money	1Out of the Money	1,142Out of the Money
ADBEIn the Money	$27.70In the Money	$29.05In the Money	$28.24In the Money	$-8.25In the Money	4In the Money	100In the Money	Filter Table By Strike Price of$460.00	ADBEOut of the Money	$14.65Out of the Money	$15.25Out of the Money	$14.93Out of the Money	$1.28Out of the Money	14Out of the Money	954Out of the Money
ADBEIn the Money	$25.90In the Money	$27.30In 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	$15.75Out of the Money	$16.25Out of the Money	$16.47Out of the Money	$3.22Out of the Money	4Out of the Money	27Out of the Money
ADBEIn the Money	$24.70In the Money	$26.85In the Money	$31.65In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$465.00	ADBEOut of the Money	$16.85Out of the Money	$17.40Out of the Money	$17.55Out of the Money	$1.68Out of the Money	3Out of the Money	455Out of the Money
ADBEIn the Money	$23.15In the Money	$25.00In the Money	$30.10In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$467.50	ADBEOut of the Money	$17.95Out of the Money	$18.55Out of the Money	$18.74Out of the Money	$3.42Out of the Money	4Out of the Money	41Out of the Money
ADBEUnderlying issue's last price	$22.55Underlying issue's last price	$23.20Underlying issue's last price	$22.25Underlying issue's last price	$-2.55Underlying issue's last price	14Underlying issue's last price	313Underlying issue's last price	Filter Table By Strike Price of$470.00Underlying issue's last price	ADBEUnderlying issue's last price	$19.20Underlying issue's last price	$19.85Underlying issue's last price	$19.87Underlying issue's last price	$1.77Underlying issue's last price	62Underlying issue's last price	1,367Underlying issue's last price
ADBENear the Money	$21.35Near the Money	$21.95Near the Money	$20.80Near the Money	$20.80Near the Money	11Near the Money	---Near the Money	Filter Table By Strike Price of$472.50	ADBEIn the Money	$20.55In the Money	$21.00In the Money	$20.16In the Money	$2.51In the Money	4In the Money	37In the Money
ADBEOut of the Money	$20.25Out of the Money	$20.80Out of the Money	$22.00Out of the Money	$0.00Out of the Money	---Out of the Money	337Out of the Money	Filter Table By Strike Price of$475.00	ADBEIn the Money	$21.95In the Money	$22.35In the Money	$20.63In the Money	$0.00In the Money	---In the Money	1,098In the Money
ADBEOut of the Money	$19.10Out of the Money	$19.60Out of the Money	$18.90Out of the Money	$-3.30Out of the Money	11Out of the Money	26Out of the Money	Filter Table By Strike Price of$477.50	ADBEIn the Money	$23.30In the Money	$23.70In the Money	$22.79In the Money	$1.09In the Money	28In the Money	58In the Money
ADBEOut of the Money	$17.80Out of the Money	$18.35Out of the Money	$17.35Out of the Money	$-1.95Out of the Money	4Out of the Money	1,019Out of the Money	Filter Table By Strike Price of$480.00	ADBEIn the Money	$24.45In the Money	$25.15In the Money	$25.10In the Money	$3.00In the Money	3In the Money	2,377In the Money
ADBEOut of the Money	$16.75Out of the Money	$17.40Out of the Money	$16.53Out of the Money	$-2.87Out of the Money	5Out of the Money	77Out of the Money	Filter Table By Strike Price of$482.50	ADBEIn the Money	$25.85In the Money	$26.60In the Money	$26.16In the Money	$5.76In the Money	26In the Money	129In the Money
ADBEOut of the Money	$15.75Out of the Money	$16.40Out of the Money	$15.40Out of the Money	$-1.60Out of the Money	4Out of the Money	895Out of the Money	Filter Table By Strike Price of$485.00	ADBEIn the Money	$27.35In the Money	$28.40In the Money	$27.86In the Money	$2.84In the Money	4In the Money	1,304In the Money
ADBEOut of the Money	$14.80Out of the Money	$15.40Out of the Money	$18.70Out of the Money	$0.00Out of the Money	---Out of the Money	214Out of the Money	Filter Table By Strike Price of$487.50	ADBEIn the Money	$28.65In the Money	$30.10In the Money	$27.70In the Money	$0.00In the Money	---In the Money	114In the Money
ADBEOut of the Money	$13.85Out of the Money	$14.45Out of the Money	$14.15Out of the Money	$-2.10Out of the Money	16Out of the Money	1,337Out of the Money	Filter Table By Strike Price of$490.00	ADBEIn the Money	$30.20In the Money	$32.80In the Money	$30.92In the Money	$1.72In the Money	1In the Money	2,454In the Money
ADBEOut of the Money	$13.00Out of the Money	$13.50Out of the Money	$17.85Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$492.50	ADBEIn the Money	$31.70In the Money	$32.95In the Money	$26.97In the Money	$0.00In the Money	---In the Money	15In the Money
ADBEOut of the Money	$12.15Out of the Money	$12.70Out of the Money	$14.35Out of the Money	$0.00Out of the Money	---Out of the Money	411Out of the Money	Filter Table By Strike Price of$495.00	ADBEIn the Money	$33.45In the Money	$35.30In the Money	$28.85In the Money	$0.00In the Money	---In the Money	473In the Money
ADBEOut of the Money	$11.40Out of the Money	$11.95Out of the Money	$14.12Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$497.50	ADBEIn the Money	$35.10In the Money	$36.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$10.65Out of the Money	$11.15Out of the Money	$10.80Out of the Money	$-1.51Out of the Money	28Out of the Money	1,760Out of the Money	Filter Table By Strike Price of$500.00	ADBEIn the Money	$35.80In the Money	$38.15In the Money	$37.51In the Money	$1.96In the Money	1In the Money	1,364In the Money
ADBEOut of the Money	$9.90Out of the Money	$10.40Out of the Money	$12.60Out 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	$38.00In the Money	$40.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$9.30Out of the Money	$9.70Out of the Money	$9.11Out of the Money	$-2.19Out of the Money	19Out of the Money	1,103Out of the Money	Filter Table By Strike Price of$505.00	ADBEIn the Money	$38.25In the Money	$42.30In the Money	$37.00In the Money	$0.00In the Money	---In the Money	189In the Money
ADBEOut of the Money	$8.05Out of the Money	$8.50Out of the Money	$8.05Out of the Money	$-0.95Out of the Money	91Out of the Money	891Out of the Money	Filter Table By Strike Price of$510.00	ADBEIn the Money	$43.25In the Money	$46.60In the Money	$44.95In the Money	$4.92In the Money	3In the Money	372In the Money
ADBEOut of the Money	$7.00Out of the Money	$7.40Out of the Money	$6.85Out of the Money	$-1.11Out of the Money	3Out of the Money	245Out of the Money	Filter Table By Strike Price of$515.00	ADBEIn the Money	$46.75In the Money	$52.10In the Money	$40.35In the Money	$0.00In the Money	---In the Money	41In the Money
ADBEOut of the Money	$6.00Out of the Money	$6.40Out of the Money	$6.18Out of the Money	$-0.72Out of the Money	9Out of the Money	1,609Out of the Money	Filter Table By Strike Price of$520.00	ADBEIn the Money	$49.95In the Money	$54.65In the Money	$49.00In the Money	$0.00In the Money	---In the Money	561In the Money
ADBEOut of the Money	$5.20Out of the Money	$5.55Out of the Money	$5.23Out of the Money	$-0.75Out of the Money	5Out of the Money	361Out of the Money	Filter Table By Strike Price of$525.00	ADBEIn the Money	$52.45In the Money	$59.70In the Money	$47.80In the Money	$0.00In the Money	---In the Money	42In the Money
ADBEOut of the Money	$4.45Out of the Money	$4.80Out of the Money	$4.50Out of the Money	$-0.70Out of the Money	42Out of the Money	2,654Out of the Money	Filter Table By Strike Price of$530.00	ADBEIn the Money	$58.15In the Money	$63.00In the Money	$55.40In the Money	$0.00In the Money	---In the Money	464In the Money
ADBEOut of the Money	$3.85Out of the Money	$4.20Out of the Money	$3.97Out of the Money	$-0.87Out of the Money	15Out of the Money	196Out of the Money	Filter Table By Strike Price of$535.00	ADBEIn the Money	$64.60In the Money	$67.30In the Money	$59.03In the Money	$0.00In the Money	---In the Money	16In the Money
ADBEOut of the Money	$3.25Out of the Money	$3.65Out of the Money	$3.48Out of the Money	$-0.32Out of the Money	6Out of the Money	868Out of the Money	Filter Table By Strike Price of$540.00	ADBEIn the Money	$67.85In the Money	$71.40In the Money	$61.00In the Money	$0.00In the Money	---In the Money	757In the Money
ADBEOut of the Money	$2.76Out of the Money	$3.15Out of the Money	$2.86Out of the Money	$-0.69Out of the Money	27Out of the Money	669Out of the Money	Filter Table By Strike Price of$545.00	ADBEIn the Money	$71.55In the Money	$77.75In the Money	$70.75In the Money	$0.00In the Money	---In the Money	24In the Money
ADBEOut of the Money	$2.43Out of the Money	$2.63Out of the Money	$2.55Out of the Money	$-0.30Out of the Money	51Out of the Money	2,601Out of the Money	Filter Table By Strike Price of$550.00	ADBEIn the Money	$76.80In the Money	$82.00In the Money	$72.40In the Money	$0.00In the Money	---In the Money	681In the Money
ADBEOut of the Money	$2.10Out of the Money	$2.30Out of the Money	$2.27Out of the Money	$-0.22Out of the Money	11Out of the Money	197Out of the Money	Filter Table By Strike Price of$555.00	ADBEIn the Money	$81.55In the Money	$87.80In the Money	$73.57In the Money	$0.00In the Money	---In the Money	27In the Money
ADBEOut of the Money	$1.78Out of the Money	$2.01Out of the Money	$1.82Out of the Money	$-0.36Out of the Money	13Out of the Money	984Out of the Money	Filter Table By Strike Price of$560.00	ADBEIn the Money	$86.40In the Money	$91.70In the Money	$82.81In the Money	$0.00In the Money	---In the Money	488In the Money
ADBEOut of the Money	$1.51Out of the Money	$1.74Out of the Money	$2.11Out of the Money	$0.27Out of the Money	1Out of the Money	135Out of the Money	Filter Table By Strike Price of$565.00	ADBEIn the Money	$91.25In the Money	$98.20In the Money	$76.60In the Money	$0.00In the Money	---In the Money	11In the Money
ADBEOut of the Money	$1.27Out of the Money	$1.52Out of the Money	$1.34Out of the Money	$-0.25Out of the Money	1Out of the Money	698Out of the Money	Filter Table By Strike Price of$570.00	ADBEIn the Money	$96.20In the Money	$103.00In the Money	$84.58In the Money	$0.00In the Money	---In the Money	65In the Money
ADBEOut of the Money	$1.18Out of the Money	$1.31Out of the Money	$1.16Out of the Money	$-0.23Out of the Money	16Out of the Money	191Out of the Money	Filter Table By Strike Price of$575.00	ADBEIn the Money	$100.30In the Money	$108.00In the Money	$78.85In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.90Out of the Money	$1.20Out of the Money	$1.00Out of the Money	$-0.46Out of the Money	17Out of the Money	472Out of the Money	Filter Table By Strike Price of$580.00	ADBEIn the Money	$104.15In the Money	$112.95In the Money	$94.18In the Money	$0.00In the Money	---In the Money	115In the Money
ADBEOut of the Money	$0.77Out of the Money	$1.03Out of the Money	$0.92Out of the Money	$-0.30Out of the Money	2Out of the Money	134Out of the Money	Filter Table By Strike Price of$585.00	ADBEIn the Money	$111.10In the Money	$117.80In the Money	$103.55In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.66Out of the Money	$0.91Out of the Money	$0.92Out of the Money	$0.00Out of the Money	---Out of the Money	551Out of the Money	Filter Table By Strike Price of$590.00	ADBEIn the Money	$116.20In the Money	$122.40In the Money	$110.25In the Money	$0.00In the Money	---In the Money	110In the Money
ADBEOut of the Money	$0.56Out of the Money	$0.82Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$595.00	ADBEIn the Money	$118.90In the Money	$127.95In the Money	$120.97In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.50Out of the Money	$0.65Out of the Money	$0.60Out of the Money	$-0.15Out of the Money	5Out of the Money	1,860Out of the Money	Filter Table By Strike Price of$600.00	ADBEIn the Money	$124.30In the Money	$132.95In the Money	$128.30In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.41Out of the Money	$0.66Out of the Money	$0.83Out of the Money	$0.13Out of the Money	1Out of the Money	29Out of the Money	Filter Table By Strike Price of$605.00	ADBEIn the Money	$129.30In the Money	$137.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.36Out of the Money	$0.60Out of the Money	$0.54Out 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	$134.40In the Money	$142.95In the Money	$125.10In the Money	$0.00In the Money	---In the Money	3In the Money
ADBEOut of the Money	$0.29Out of the Money	$0.55Out 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	$139.10In the Money	$147.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.26Out of the Money	$0.50Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	870Out of the Money	Filter Table By Strike Price of$620.00	ADBEIn the Money	$144.45In the Money	$152.95In the Money	$140.25In the Money	$0.00In the Money	---In the Money	12In the Money
ADBEOut of the Money	$0.22Out of the Money	$0.46Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$625.00	ADBEIn the Money	$149.30In the Money	$157.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.18Out 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	$154.30In the Money	$162.85In the Money	$147.25In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.15Out of the Money	$0.40Out 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	$159.30In the Money	$167.95In the Money	$152.10In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.12Out of the Money	$0.37Out 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	$164.65In the Money	$172.95In the Money	$155.80In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	$0.10Out of the Money	$0.35Out of the Money	$0.21Out of the Money	$-0.08Out of the Money	4Out of the Money	5Out of the Money	Filter Table By Strike Price of$645.00	ADBEIn the Money	$169.30In the Money	$177.95In the Money	$162.03In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.08Out of the Money	$0.33Out 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	$174.30In the Money	$182.95In the Money	$175.10In the Money	$0.00In the Money	---In the Money	3In the Money
ADBEOut of the Money	$0.03Out of the Money	$0.39Out 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	$179.45In the Money	$187.95In the Money	$180.12In 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	$0.27Out 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	$184.30In the Money	$192.95In the Money	$186.63In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.03Out of the Money	$1.53Out 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	$189.45In the Money	$197.90In 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	$0.29Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	158Out of the Money	Filter Table By Strike Price of$670.00	ADBEIn the Money	$193.90In the Money	$202.95In 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	$2.15Out 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	$199.30In the Money	$207.95In 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	$1.42Out 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	$204.60In the Money	$212.95In the Money	$106.88In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$3.35Out 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	$209.30In the Money	$217.95In 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	$4.45Out 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	$214.10In the Money	$222.95In 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	$4.40Out 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	$219.30In the Money	$227.95In 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	$0.81Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	787Out of the Money	Filter Table By Strike Price of$700.00	ADBEIn the Money	$225.50In the Money	$232.95In 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	$4.40Out 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	$229.30In the Money	$237.95In 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	$1.85Out 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	$234.30In the Money	$242.95In 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	$4.40Out 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	$239.30In the Money	$247.95In 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	$4.35Out 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	$244.00In the Money	$252.95In 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	$4.35Out 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	$248.80In the Money	$257.95In 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	$4.35Out 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	$254.40In the Money	$262.95In 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	$4.35Out 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	$258.80In the Money	$267.95In 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	$0.14Out 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	$264.30In the Money	$272.95In 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	$4.35Out 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	$269.30In the Money	$277.95In 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	$4.35Out 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	$274.30In the Money	$282.85In 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	$4.35Out 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	$279.00In the Money	$287.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$2.00Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	436Out of the Money	Filter Table By Strike Price of$760.00	ADBEIn the Money	$284.50In the Money	$292.95In 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	$4.35Out 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	$304.45In the Money	$312.95In 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	$0.05Out 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	$324.30In the Money	$332.95In 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	$0.14Out 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	$344.30In the Money	$352.95In 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	$4.30Out of the Money	$0.05Out 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	$364.30In the Money	$372.95In 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	$4.25Out 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	$384.50In the Money	$392.95In 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	$0.75Out 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	$404.30In the Money	$412.95In 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	$0.08Out 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	$424.30In the Money	$432.95In 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	$2.16Out 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	$444.30In the Money	$452.95In 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	$0.10Out 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	$464.30In the Money	$472.95In 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)