Stocks Options

LAST PRICE
482.4950
TODAY'S CHANGE (%)
Trending Down-2.8550 (-0.5882%)

Bid / Lots
482.3700/ 2
Ask / Lots
482.5500/ 3
Open / Previous Close
484.7000 / 485.3500
Day Range
Low 481.5200
High 486.2300
52 Week Range
Low 341.1700
High 638.2500
Volume
1,195,492
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 32.723

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	$316.55In the Money	$320.50In the Money	$327.25In 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	$0.68Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
ADBEIn the Money	$311.95In the Money	$315.55In the Money	$293.00In 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	$0.68Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
ADBEIn the Money	$306.85In the Money	$310.55In 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	$0.68Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
ADBEIn the Money	$301.65In the Money	$305.60In 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	$0.68Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
ADBEIn the Money	$296.85In the Money	$300.15In 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	$0.68Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
ADBEIn the Money	$291.65In the Money	$295.65In 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	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
ADBEIn the Money	$286.65In the Money	$290.70In 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	$0.68Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ADBEIn the Money	$281.80In the Money	$285.00In 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	$0.00Out of the Money	$0.68Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
ADBEIn the Money	$271.85In the Money	$275.80In 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	$0.68Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
ADBEIn the Money	$261.95In the Money	$265.85In 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	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	400Out of the Money
ADBEIn the Money	$251.95In the Money	$255.90In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	507Out of the Money
ADBEIn the Money	$241.95In the Money	$246.00In 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	$0.32Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money
ADBEIn the Money	$232.15In the Money	$235.95In the Money	$242.22In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$250.00	ADBEOut of the Money	$0.01Out of the Money	$0.32Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	187Out of the Money
ADBEIn the Money	$227.05In the Money	$231.05In 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	$0.58Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$222.10In the Money	$226.10In 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	$0.03Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	41Out of the Money
ADBEIn the Money	$217.25In the Money	$220.60In 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	$0.03Out of the Money	$0.59Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$212.15In the Money	$216.15In 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	$0.04Out of the Money	$0.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money
ADBEIn the Money	$207.25In 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$275.00	ADBEOut of the Money	$0.05Out of the Money	$0.61Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADBEIn the Money	$202.45In the Money	$206.25In 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	$0.06Out of the Money	$0.37Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	209Out of the Money
ADBEIn the Money	$197.35In the Money	$201.30In 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	$0.07Out 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	$192.35In the Money	$196.35In 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	$0.10Out of the Money	$0.39Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	968Out of the Money
ADBEIn the Money	$187.55In the Money	$191.25In 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	$0.10Out of the Money	$0.22Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADBEIn the Money	$182.35In the Money	$186.40In 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	$0.11Out of the Money	$0.41Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	334Out of the Money
ADBEIn the Money	$177.40In the Money	$181.45In 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	$0.12Out of the Money	$0.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$172.50In the Money	$175.90In 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	$0.10Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$-0.07Out of the Money	1Out of the Money	396Out of the Money
ADBEIn the Money	$167.55In the Money	$171.55In 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	$0.01Out 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
ADBEIn the Money	$162.55In the Money	$166.60In the Money	$187.00In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$320.00	ADBEOut of the Money	$0.05Out of the Money	$0.45Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	411Out of the Money
ADBEIn the Money	$157.80In the Money	$161.05In 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	$0.38Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ADBEIn the Money	$152.70In the Money	$156.65In 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	$0.47Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	532Out of the Money
ADBEIn the Money	$147.70In the Money	$151.65In 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	$0.14Out of the Money	$0.74Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$142.80In the Money	$146.30In 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	$0.01Out of the Money	$0.55Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	835Out of the Money
ADBEIn the Money	$137.85In the Money	$141.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$345.00	ADBEOut of the Money	$0.02Out of the Money	$0.80Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$133.60In the Money	$136.30In 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	$0.12Out of the Money	$0.55Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	327Out of the Money
ADBEIn the Money	$128.90In the Money	$131.40In 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	$0.91Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ADBEIn the Money	$123.05In the Money	$126.65In 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	$0.40Out of the Money	$0.79Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	1,489Out of the Money
ADBEIn the Money	$118.70In the Money	$121.70In 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	$0.11Out of the Money	$1.10Out of the Money	$0.79Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ADBEIn the Money	$113.45In the Money	$116.95In the Money	$120.00In the Money	$1.86In the Money	1In the Money	88In the Money	Filter Table By Strike Price of$370.00	ADBEOut of the Money	$0.27Out of the Money	$0.91Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	731Out of the Money
ADBEIn the Money	$108.55In the Money	$112.20In the Money	$102.35In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$375.00	ADBEOut of the Money	$0.53Out of the Money	$1.35Out of the Money	$0.82Out of the Money	$0.00Out of the Money	---Out of the Money	161Out of the Money
ADBEIn the Money	$103.75In the Money	$107.40In the Money	$106.97In the Money	$0.00In the Money	---In the Money	83In the Money	Filter Table By Strike Price of$380.00	ADBEOut of the Money	$0.80Out of the Money	$1.10Out of the Money	$0.90Out of the Money	$0.00Out of the Money	1Out of the Money	532Out of the Money
ADBEIn the Money	$99.30In the Money	$102.60In 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	$0.56Out of the Money	$1.76Out of the Money	$1.18Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money
ADBEIn the Money	$94.20In the Money	$97.85In 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	$1.25Out of the Money	$1.60Out of the Money	$1.31Out of the Money	$0.04Out of the Money	8Out of the Money	1,256Out of the Money
ADBEIn the Money	$90.40In the Money	$93.00In 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	$1.51Out of the Money	$1.65Out of the Money	$1.58Out of the Money	$-0.31Out of the Money	3Out of the Money	123Out of the Money
ADBEIn the Money	$86.15In the Money	$87.95In the Money	$86.83In the Money	$9.75In the Money	1In the Money	92In the Money	Filter Table By Strike Price of$400.00	ADBEOut of the Money	$1.80Out of the Money	$1.91Out of the Money	$1.80Out of the Money	$0.13Out of the Money	14Out of the Money	938Out of the Money
ADBEIn the Money	$81.05In the Money	$83.55In 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	$2.10Out of the Money	$2.25Out of the Money	$2.23Out of the Money	$0.24Out of the Money	7Out of the Money	147Out of the Money
ADBEIn the Money	$76.60In the Money	$78.85In the Money	$80.49In the Money	$-7.88In the Money	1In the Money	66In the Money	Filter Table By Strike Price of$410.00	ADBEOut of the Money	$2.49Out of the Money	$2.70Out of the Money	$2.46Out of the Money	$0.36Out of the Money	8Out of the Money	1,694Out of the Money
ADBEIn the Money	$72.25In the Money	$74.10In the Money	$75.81In the Money	$75.81In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$415.00	ADBEOut of the Money	$2.95Out of the Money	$3.15Out of the Money	$2.71Out of the Money	$-0.06Out of the Money	7Out of the Money	888Out of the Money
ADBEIn the Money	$68.05In the Money	$69.35In the Money	$68.70In the Money	$2.23In the Money	3In the Money	156In the Money	Filter Table By Strike Price of$420.00	ADBEOut of the Money	$3.50Out of the Money	$3.75Out of the Money	$3.35Out of the Money	$0.01Out of the Money	5Out of the Money	1,316Out of the Money
ADBEIn the Money	$63.40In the Money	$65.05In the Money	$54.97In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$425.00	ADBEOut of the Money	$4.20Out of the Money	$4.50Out of the Money	$4.15Out of the Money	$0.25Out of the Money	16Out of the Money	1,070Out of the Money
ADBEIn the Money	$59.50In the Money	$60.90In the Money	$62.83In the Money	$-0.02In the Money	1In the Money	83In the Money	Filter Table By Strike Price of$430.00	ADBEOut of the Money	$5.00Out of the Money	$5.20Out of the Money	$5.00Out of the Money	$0.35Out of the Money	27Out of the Money	853Out of the Money
ADBEIn the Money	$55.50In the Money	$56.85In the Money	$59.35In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$435.00	ADBEOut of the Money	$5.85Out of the Money	$6.10Out of the Money	$5.90Out of the Money	$0.33Out of the Money	23Out of the Money	370Out of the Money
ADBEIn the Money	$51.60In the Money	$52.70In the Money	$55.40In the Money	$0.00In the Money	---In the Money	386In the Money	Filter Table By Strike Price of$440.00	ADBEOut of the Money	$6.85Out of the Money	$7.10Out of the Money	$6.90Out of the Money	$0.36Out of the Money	24Out of the Money	937Out of the Money
ADBEIn the Money	$47.75In the Money	$48.90In the Money	$44.69In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$445.00	ADBEOut of the Money	$8.00Out of the Money	$8.30Out of the Money	$8.17Out of the Money	$1.07Out of the Money	30Out of the Money	314Out of the Money
ADBEIn the Money	$44.05In the Money	$45.10In the Money	$45.61In the Money	$-1.24In the Money	1In the Money	371In the Money	Filter Table By Strike Price of$450.00	ADBEOut of the Money	$9.35Out of the Money	$9.60Out of the Money	$9.37Out of the Money	$0.36Out of the Money	31Out of the Money	2,244Out of the Money
ADBEIn the Money	$40.55In the Money	$41.55In the Money	$43.85In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$455.00	ADBEOut of the Money	$10.80Out of the Money	$11.05Out of the Money	$10.45Out of the Money	$0.38Out of the Money	12Out of the Money	1,089Out of the Money
ADBEIn the Money	$37.20In the Money	$38.10In the Money	$39.90In the Money	$0.00In the Money	---In the Money	104In the Money	Filter Table By Strike Price of$460.00	ADBEOut of the Money	$12.40Out of the Money	$12.70Out of the Money	$12.58Out of the Money	$0.88Out of the Money	13Out of the Money	906Out of the Money
ADBEIn the Money	$33.95In the Money	$34.95In the Money	$36.17In the Money	$2.12In the Money	5In the Money	55In the Money	Filter Table By Strike Price of$465.00	ADBEOut of the Money	$14.15Out of the Money	$14.50Out of the Money	$14.55Out of the Money	$0.90Out of the Money	15Out of the Money	394Out of the Money
ADBEIn the Money	$31.05In the Money	$31.85In the Money	$33.52In the Money	$3.97In the Money	8In the Money	299In the Money	Filter Table By Strike Price of$470.00	ADBEOut of the Money	$16.10Out of the Money	$16.60Out of the Money	$15.55Out of the Money	$0.03Out of the Money	102Out of the Money	1,347Out of the Money
ADBEIn the Money	$28.25In the Money	$29.10In the Money	$28.48In the Money	$-2.02In the Money	8In the Money	335In the Money	Filter Table By Strike Price of$475.00	ADBEOut of the Money	$18.25Out of the Money	$18.85Out of the Money	$17.80Out of the Money	$0.75Out of the Money	6Out of the Money	906Out of the Money
ADBEUnderlying issue's last price	$25.60Underlying issue's last price	$26.15Underlying issue's last price	$27.55Underlying issue's last price	$-1.31Underlying issue's last price	7Underlying issue's last price	911Underlying issue's last price	Filter Table By Strike Price of$480.00Underlying issue's last price	ADBEUnderlying issue's last price	$20.55Underlying issue's last price	$20.95Underlying issue's last price	$20.02Underlying issue's last price	$1.87Underlying issue's last price	80Underlying issue's last price	2,317Underlying issue's last price
ADBENear the Money	$23.15Near the Money	$23.65Near the Money	$23.32Near the Money	$-1.78Near the Money	49Near the Money	714Near the Money	Filter Table By Strike Price of$485.00	ADBEIn the Money	$23.05In the Money	$23.40In the Money	$23.10In the Money	$1.85In the Money	83In the Money	921In the Money
ADBEOut of the Money	$20.75Out of the Money	$21.20Out of the Money	$20.80Out of the Money	$-2.20Out of the Money	49Out of the Money	1,059Out of the Money	Filter Table By Strike Price of$490.00	ADBEIn the Money	$25.65In the Money	$26.10In the Money	$25.80In the Money	$1.63In the Money	18In the Money	2,438In the Money
ADBEOut of the Money	$18.55Out of the Money	$19.15Out of the Money	$20.31Out of the Money	$0.06Out of the Money	57Out of the Money	288Out of the Money	Filter Table By Strike Price of$495.00	ADBEIn the Money	$28.35In the Money	$29.25In the Money	$27.90In the Money	$2.37In the Money	13In the Money	436In the Money
ADBEOut of the Money	$16.55Out of the Money	$17.10Out of the Money	$16.50Out of the Money	$-1.50Out of the Money	89Out of the Money	1,566Out of the Money	Filter Table By Strike Price of$500.00	ADBEIn the Money	$31.30In the Money	$32.20In the Money	$31.94In the Money	$3.84In the Money	8In the Money	1,366In the Money
ADBEOut of the Money	$14.75Out of the Money	$15.20Out of the Money	$16.18Out of the Money	$-0.22Out of the Money	3Out of the Money	1,075Out of the Money	Filter Table By Strike Price of$505.00	ADBEIn the Money	$34.15In the Money	$35.35In the Money	$36.75In the Money	$0.00In the Money	---In the Money	191In the Money
ADBEOut of the Money	$13.10Out of the Money	$13.60Out of the Money	$13.00Out of the Money	$-0.25Out of the Money	18Out of the Money	826Out of the Money	Filter Table By Strike Price of$510.00	ADBEIn the Money	$37.80In the Money	$38.50In the Money	$35.55In the Money	$0.00In the Money	---In the Money	374In the Money
ADBEOut of the Money	$11.60Out of the Money	$12.15Out of the Money	$12.35Out of the Money	$-0.30Out of the Money	9Out of the Money	179Out of the Money	Filter Table By Strike Price of$515.00	ADBEIn the Money	$41.25In the Money	$42.10In the Money	$39.74In the Money	$-1.26In the Money	1In the Money	35In the Money
ADBEOut of the Money	$10.20Out of the Money	$10.60Out of the Money	$10.48Out of the Money	$-0.97Out of the Money	74Out of the Money	1,329Out of the Money	Filter Table By Strike Price of$520.00	ADBEIn the Money	$44.85In the Money	$45.95In the Money	$41.14In the Money	$0.00In the Money	---In the Money	569In the Money
ADBEOut of the Money	$8.90Out of the Money	$9.35Out of the Money	$9.30Out of the Money	$-0.55Out of the Money	15Out of the Money	319Out of the Money	Filter Table By Strike Price of$525.00	ADBEIn the Money	$48.60In the Money	$49.70In the Money	$46.90In the Money	$0.00In the Money	---In the Money	39In the Money
ADBEOut of the Money	$7.85Out of the Money	$8.40Out of the Money	$8.20Out of the Money	$-1.00Out of the Money	59Out of the Money	2,619Out of the Money	Filter Table By Strike Price of$530.00	ADBEIn the Money	$52.65In the Money	$53.85In the Money	$49.88In the Money	$0.00In the Money	---In the Money	466In the Money
ADBEOut of the Money	$6.90Out of the Money	$7.20Out of the Money	$7.23Out of the Money	$-0.79Out of the Money	17Out of the Money	142Out of the Money	Filter Table By Strike Price of$535.00	ADBEIn the Money	$56.35In the Money	$57.95In the Money	$59.50In the Money	$0.00In the Money	---In the Money	21In the Money
ADBEOut of the Money	$6.00Out of the Money	$6.40Out of the Money	$6.19Out of the Money	$-0.76Out of the Money	25Out of the Money	733Out of the Money	Filter Table By Strike Price of$540.00	ADBEIn the Money	$60.45In the Money	$61.80In the Money	$58.80In the Money	$2.16In the Money	5In the Money	759In the Money
ADBEOut of the Money	$5.25Out of the Money	$5.60Out of the Money	$5.60Out of the Money	$-0.80Out of the Money	9Out of the Money	216Out of the Money	Filter Table By Strike Price of$545.00	ADBEIn the Money	$64.70In the Money	$66.30In the Money	$70.75In the Money	$0.00In the Money	---In the Money	24In the Money
ADBEOut of the Money	$4.55Out of the Money	$4.90Out of the Money	$4.74Out of the Money	$-0.48Out of the Money	26Out of the Money	2,504Out of the Money	Filter Table By Strike Price of$550.00	ADBEIn the Money	$68.60In the Money	$70.60In the Money	$67.71In the Money	$-8.03In the Money	10In the Money	691In the Money
ADBEOut of the Money	$3.95Out of the Money	$4.30Out of the Money	$4.57Out of the Money	$-0.18Out of the Money	6Out of the Money	147Out of the Money	Filter Table By Strike Price of$555.00	ADBEIn the Money	$72.85In the Money	$75.10In the Money	$79.85In the Money	$0.00In the Money	---In the Money	28In the Money
ADBEOut of the Money	$3.40Out of the Money	$3.70Out of the Money	$3.55Out of the Money	$-0.76Out of the Money	1Out of the Money	986Out of the Money	Filter Table By Strike Price of$560.00	ADBEIn the Money	$77.55In the Money	$79.55In the Money	$82.10In the Money	$0.00In the Money	---In the Money	489In the Money
ADBEOut of the Money	$2.84Out of the Money	$3.25Out of the Money	$3.25Out of the Money	$0.53Out of the Money	1Out of the Money	111Out of the Money	Filter Table By Strike Price of$565.00	ADBEIn the Money	$81.80In the Money	$85.05In the Money	$76.60In the Money	$0.00In the Money	---In the Money	11In the Money
ADBEOut of the Money	$2.47Out of the Money	$2.82Out of the Money	$3.05Out of the Money	$0.15Out of the Money	12Out of the Money	638Out of the Money	Filter Table By Strike Price of$570.00	ADBEIn the Money	$86.55In the Money	$89.05In the Money	$87.10In the Money	$0.00In the Money	---In the Money	65In the Money
ADBEOut of the Money	$2.24Out of the Money	$2.43Out of the Money	$2.31Out of the Money	$-0.49Out of the Money	3Out of the Money	177Out of the Money	Filter Table By Strike Price of$575.00	ADBEIn the Money	$91.30In the Money	$94.80In the Money	$78.85In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$1.99Out of the Money	$2.19Out of the Money	$2.02Out of the Money	$-0.34Out of the Money	36Out of the Money	500Out of the Money	Filter Table By Strike Price of$580.00	ADBEIn the Money	$96.05In the Money	$99.40In the Money	$90.80In the Money	$0.00In the Money	---In the Money	114In the Money
ADBEOut of the Money	$1.73Out of the Money	$1.84Out of the Money	$2.02Out of the Money	$0.00Out of the Money	---Out of the Money	128Out of the Money	Filter Table By Strike Price of$585.00	ADBEIn the Money	$100.80In the Money	$104.20In the Money	$103.55In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$1.17Out of the Money	$1.68Out of the Money	$1.70Out of the Money	$0.03Out of the Money	10Out of the Money	533Out of the Money	Filter Table By Strike Price of$590.00	ADBEIn the Money	$105.65In the Money	$109.55In the Money	$113.49In the Money	$0.00In the Money	---In the Money	108In the Money
ADBEOut of the Money	$0.75Out of the Money	$1.66Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$595.00	ADBEIn the Money	$110.65In the Money	$114.35In the Money	$120.97In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$1.03Out of the Money	$1.27Out of the Money	$1.11Out of the Money	$-0.18Out of the Money	35Out of the Money	1,814Out of the Money	Filter Table By Strike Price of$600.00	ADBEIn the Money	$115.70In the Money	$119.45In the Money	$128.30In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.39Out of the Money	$1.57Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$605.00	ADBEIn the Money	$120.55In the Money	$124.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.66Out of the Money	$1.04Out of the Money	$0.82Out of the Money	$-0.18Out of the Money	5Out of the Money	572Out of the Money	Filter Table By Strike Price of$610.00	ADBEIn the Money	$125.80In the Money	$129.55In the Money	$120.00In the Money	$0.00In the Money	---In the Money	83In the Money
ADBEOut of the Money	$0.36Out of the Money	$1.32Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$615.00	ADBEIn the Money	$130.55In the Money	$134.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.22Out of the Money	$1.02Out of the Money	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	872Out of the Money	Filter Table By Strike Price of$620.00	ADBEIn the Money	$135.00In the Money	$139.50In the Money	$133.15In the Money	$0.00In the Money	---In the Money	9In the Money
ADBEOut of the Money	$0.13Out of the Money	$1.14Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$625.00	ADBEIn the Money	$140.00In the Money	$144.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.10Out of the Money	$0.82Out of the Money	$0.49Out 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	$145.05In the Money	$149.50In the Money	$143.20In the Money	$0.00In the Money	---In the Money	122In the Money
ADBEOut of the Money	$0.07Out of the Money	$0.99Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$635.00	ADBEIn the Money	$150.10In the Money	$154.15In the Money	$151.95In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.05Out of the Money	$0.70Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	650Out of the Money	Filter Table By Strike Price of$640.00	ADBEIn the Money	$155.55In the Money	$159.40In the Money	$157.01In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	$0.03Out of the Money	$0.88Out of the Money	$0.29Out 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	$160.05In the Money	$164.35In the Money	$162.03In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.20Out of the Money	$0.58Out of the Money	$0.40Out of the Money	$0.15Out of the Money	2Out of the Money	513Out of the Money	Filter Table By Strike Price of$650.00	ADBEIn the Money	$165.55In the Money	$169.45In the Money	$159.80In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	$0.01Out 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	$170.00In the Money	$174.45In the Money	$179.03In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.12Out of the Money	$0.50Out 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	$175.45In the Money	$179.45In the Money	$186.63In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.11Out of the Money	$0.74Out 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	$179.95In the Money	$184.40In 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	$0.44Out 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	$185.45In the Money	$189.45In the Money	$196.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.09Out of the Money	$0.70Out 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	$189.95In the Money	$194.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.08Out of the Money	$0.41Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	752Out of the Money	Filter Table By Strike Price of$680.00	ADBEIn the Money	$194.95In the Money	$199.50In 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	$0.67Out 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	$199.95In the Money	$204.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.08Out of the Money	$0.39Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money	Filter Table By Strike Price of$690.00	ADBEIn the Money	$205.00In the Money	$209.40In the Money	$92.75In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.03Out of the Money	$0.64Out 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	$210.05In the Money	$214.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.63Out of the Money	$0.20Out of the Money	$0.05Out of the Money	2Out of the Money	801Out of the Money	Filter Table By Strike Price of$700.00	ADBEIn the Money	$215.50In the Money	$219.45In the Money	$218.06In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.02Out of the Money	$0.62Out 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	$220.00In the Money	$224.45In 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	$0.35Out 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	$225.00In the Money	$229.40In the Money	$226.96In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.04Out of the Money	$0.61Out 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	$230.05In the Money	$234.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.04Out of the Money	$0.34Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	232Out of the Money	Filter Table By Strike Price of$720.00	ADBEIn the Money	$235.50In the Money	$239.40In the Money	$211.13In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.03Out of the Money	$0.60Out 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	$239.95In the Money	$244.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.05Out of the Money	$0.34Out of the Money	$0.05Out 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	$244.95In the Money	$249.45In the Money	$212.89In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.02Out of the Money	$0.59Out 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	$250.10In the Money	$254.40In the Money	$248.40In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.14Out of the Money	$-0.01Out of the Money	5Out of the Money	306Out of the Money	Filter Table By Strike Price of$740.00	ADBEIn the Money	$255.05In the Money	$259.40In 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	$0.58Out 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	$259.95In the Money	$264.30In 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	$0.58Out 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	$265.00In the Money	$269.40In 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	$0.58Out 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	$270.00In the Money	$274.40In 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	$0.57Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	437Out of the Money	Filter Table By Strike Price of$760.00	ADBEIn the Money	$274.95In the Money	$279.45In 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	$0.57Out 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	$295.45In the Money	$299.35In the Money	$270.80In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	320Out of the Money	Filter Table By Strike Price of$800.00	ADBEIn the Money	$315.65In the Money	$319.20In 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	$0.09Out 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	$335.40In the Money	$339.35In 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	$0.32Out of the Money	$0.20Out 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	$354.95In the Money	$359.35In 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	$0.57Out 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	$375.45In the Money	$379.20In 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	$0.25Out 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	$395.40In the Money	$399.35In 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	$0.21Out 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	$414.90In the Money	$419.40In 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	$0.58Out 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	$435.50In the Money	$438.55In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	430Out of the Money	Filter Table By Strike Price of$940.00	ADBEIn the Money	$455.35In the Money	$458.60In 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)