Stocks Options

LAST PRICE
486.1800
TODAY'S CHANGE (%)
Trending Up9.6100 (2.0165%)

Bid / Lots
485.3000/ 1
Ask / Lots
487.0000/ 1
Open / Previous Close
482.2700 / 476.5700
Day Range
Low 477.5650
High 487.4900
52 Week Range
Low 331.8900
High 638.2500
Volume
2,832,873
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 33.602

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	$320.05In the Money	$325.15In the Money	$321.70In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$165.00	ADBEOut of the Money	$0.00Out of the Money	$0.78Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
ADBEIn the Money	$315.10In the Money	$320.20In 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	$0.78Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
ADBEIn the Money	$310.15In the Money	$315.25In 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	1Out of the Money	36Out of the Money
ADBEIn the Money	$305.35In the Money	$310.30In 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	$0.78Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
ADBEIn the Money	$300.25In the Money	$305.35In 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	$0.52Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
ADBEIn the Money	$295.25In the Money	$300.35In 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	$290.35In the Money	$295.40In 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	$0.78Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ADBEIn the Money	$285.40In the Money	$290.45In 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	$0.78Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
ADBEIn the Money	$275.40In the Money	$280.55In 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	$0.78Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
ADBEIn the Money	$265.50In the Money	$270.60In 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	$255.55In the Money	$260.70In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	507Out of the Money
ADBEIn the Money	$245.65In the Money	$250.80In 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	$0.20Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money
ADBEIn the Money	$235.70In the Money	$240.85In the Money	$348.40In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$250.00	ADBEOut of the Money	$0.02Out of the Money	$0.79Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	187Out of the Money
ADBEIn the Money	$230.85In the Money	$235.90In 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	$0.03Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$225.90In the Money	$230.95In the Money	$338.90In 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	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
ADBEIn the Money	$220.85In the Money	$226.00In 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	$0.04Out of the Money	$0.82Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$215.90In the Money	$221.05In 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	$0.83Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money
ADBEIn the Money	$210.95In the Money	$216.00In 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	$0.85Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$206.00In the Money	$211.15In 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	$0.05Out of the Money	$0.86Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	205Out of the Money
ADBEIn the Money	$201.20In the Money	$206.20In 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	$0.06Out of the Money	$0.88Out of the Money	$0.15Out of the Money	$-0.23Out of the Money	25Out of the Money	1Out of the Money
ADBEIn the Money	$196.20In the Money	$201.25In 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	$0.07Out of the Money	$0.88Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	968Out of the Money
ADBEIn the Money	$191.25In the Money	$196.30In 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	$0.08Out of the Money	$0.45Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$186.20In the Money	$191.35In the Money	$172.18In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$300.00	ADBEOut of the Money	$0.09Out of the Money	$0.93Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	314Out of the Money
ADBEIn the Money	$181.25In the Money	$186.40In 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	$0.10Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$176.40In the Money	$181.50In 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	$0.11Out of the Money	$0.97Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	336Out of the Money
ADBEIn the Money	$171.45In the Money	$176.55In 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	$0.13Out of the Money	$0.99Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$166.45In the Money	$171.55In 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	$0.14Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	410Out of the Money
ADBEIn the Money	$161.55In the Money	$166.65In 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	$0.17Out of the Money	$0.90Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ADBEIn the Money	$156.55In the Money	$161.70In 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	$0.19Out of the Money	$0.95Out of the Money	$0.46Out of the Money	$-0.20Out of the Money	2Out of the Money	530Out of the Money
ADBEIn the Money	$151.80In the Money	$156.75In 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	$0.21Out of the Money	$1.01Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$146.70In the Money	$151.80In 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	$0.30Out of the Money	$1.07Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	838Out of the Money
ADBEIn the Money	$141.80In the Money	$146.95In 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	$0.27Out of the Money	$1.14Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$137.05In the Money	$142.05In 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	$0.65Out of the Money	$1.19Out of the Money	$0.85Out of the Money	$0.10Out of the Money	13Out of the Money	342Out of the Money
ADBEIn the Money	$132.05In the Money	$137.20In 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	$0.36Out of the Money	$1.32Out of the Money	$1.03Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADBEIn the Money	$127.20In the Money	$132.35In 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	$0.72Out of the Money	$1.42Out of the Money	$1.12Out of the Money	$0.00Out of the Money	---Out of the Money	1,482Out of the Money
ADBEIn the Money	$122.40In the Money	$127.55In 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	$0.46Out of the Money	$1.55Out of the Money	$1.05Out of the Money	$-0.64Out of the Money	3Out of the Money	15Out of the Money
ADBEIn the Money	$117.75In the Money	$122.65In the Money	$118.14In the Money	$0.00In the Money	---In the Money	88In the Money	Filter Table By Strike Price of$370.00	ADBEOut of the Money	$0.80Out of the Money	$1.69Out of the Money	$1.11Out of the Money	$-0.64Out of the Money	15Out of the Money	763Out of the Money
ADBEIn the Money	$112.85In the Money	$117.95In the Money	$100.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$375.00	ADBEOut of the Money	$1.11Out of the Money	$1.85Out of the Money	$1.83Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
ADBEIn the Money	$108.05In the Money	$113.20In the Money	$105.40In the Money	$12.40In the Money	11In the Money	95In the Money	Filter Table By Strike Price of$380.00	ADBEOut of the Money	$1.10Out of the Money	$2.04Out of the Money	$1.47Out of the Money	$-0.45Out of the Money	4Out of the Money	505Out of the Money
ADBEIn the Money	$103.40In the Money	$108.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$385.00	ADBEOut of the Money	$1.42Out of the Money	$2.27Out of the Money	$1.77Out of the Money	$-0.49Out of the Money	1Out of the Money	66Out of the Money
ADBEIn the Money	$98.85In the Money	$103.75In the Money	$92.40In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$390.00	ADBEOut of the Money	$1.84Out of the Money	$2.30Out of the Money	$1.80Out of the Money	$-0.90Out of the Money	7Out of the Money	1,241Out of the Money
ADBEIn the Money	$94.30In the Money	$99.05In 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	$2.12Out of the Money	$2.32Out of the Money	$2.28Out of the Money	$-0.89Out of the Money	2Out of the Money	81Out of the Money
ADBEIn the Money	$89.75In the Money	$94.45In the Money	$85.40In the Money	$8.53In the Money	2In the Money	82In the Money	Filter Table By Strike Price of$400.00	ADBEOut of the Money	$2.45Out of the Money	$2.67Out of the Money	$2.56Out of the Money	$-1.11Out of the Money	30Out of the Money	923Out of the Money
ADBEIn the Money	$85.00In the Money	$89.75In 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	$2.84Out of the Money	$3.05Out of the Money	$2.92Out of the Money	$-1.70Out of the Money	19Out of the Money	138Out of the Money
ADBEIn the Money	$81.30In the Money	$85.30In the Money	$79.35In the Money	$13.88In the Money	1In the Money	66In the Money	Filter Table By Strike Price of$410.00	ADBEOut of the Money	$3.30Out of the Money	$3.50Out of the Money	$3.37Out of the Money	$-1.23Out of the Money	15Out of the Money	1,657Out of the Money
ADBEIn the Money	$77.65In the Money	$80.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$415.00	ADBEOut of the Money	$3.80Out of the Money	$4.05Out of the Money	$3.93Out of the Money	$-3.04Out of the Money	4Out of the Money	822Out of the Money
ADBEIn the Money	$73.30In the Money	$74.65In the Money	$62.43In the Money	$0.00In the Money	---In the Money	156In the Money	Filter Table By Strike Price of$420.00	ADBEOut of the Money	$4.45Out of the Money	$4.65Out of the Money	$4.50Out of the Money	$-1.61Out of the Money	65Out of the Money	1,290Out of the Money
ADBEIn the Money	$69.05In the Money	$70.45In 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	$5.10Out of the Money	$6.15Out of the Money	$5.28Out of the Money	$-1.55Out of the Money	28Out of the Money	826Out of the Money
ADBEIn the Money	$64.85In the Money	$65.95In the Money	$54.25In the Money	$0.00In the Money	---In the Money	83In the Money	Filter Table By Strike Price of$430.00	ADBEOut of the Money	$5.75Out of the Money	$6.15Out of the Money	$6.00Out of the Money	$-2.07Out of the Money	74Out of the Money	676Out of the Money
ADBEIn the Money	$60.25In the Money	$63.15In the Money	$49.90In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$435.00	ADBEOut of the Money	$6.00Out of the Money	$7.00Out of the Money	$6.77Out of the Money	$-2.68Out of the Money	3Out of the Money	323Out of the Money
ADBEIn the Money	$56.75In the Money	$59.70In the Money	$53.85In the Money	$6.12In the Money	1In the Money	384In the Money	Filter Table By Strike Price of$440.00	ADBEOut of the Money	$7.75Out of the Money	$8.05Out of the Money	$7.90Out of the Money	$-2.32Out of the Money	156Out of the Money	871Out of the Money
ADBEIn the Money	$53.00In the Money	$54.00In the Money	$46.30In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$445.00	ADBEOut of the Money	$8.50Out of the Money	$9.20Out of the Money	$9.21Out of the Money	$-4.25Out of the Money	21Out of the Money	148Out of the Money
ADBEIn the Money	$49.45In the Money	$51.60In the Money	$46.64In the Money	$8.44In the Money	1In the Money	366In the Money	Filter Table By Strike Price of$450.00	ADBEOut of the Money	$10.10Out of the Money	$10.45Out of the Money	$10.52Out of the Money	$-2.76Out of the Money	88Out of the Money	2,118Out of the Money
ADBEIn the Money	$45.95In the Money	$47.90In the Money	$39.00In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$455.00	ADBEOut of the Money	$11.45Out of the Money	$12.25Out of the Money	$11.87Out of the Money	$-4.07Out of the Money	60Out of the Money	888Out of the Money
ADBEIn the Money	$41.95In the Money	$44.95In the Money	$40.26In the Money	$5.51In the Money	1In the Money	92In the Money	Filter Table By Strike Price of$460.00	ADBEOut of the Money	$12.95Out of the Money	$13.40Out of the Money	$13.37Out of the Money	$-3.61Out of the Money	55Out of the Money	639Out of the Money
ADBEIn the Money	$39.25In the Money	$39.95In the Money	$36.90In the Money	$5.90In the Money	1In the Money	31In the Money	Filter Table By Strike Price of$465.00	ADBEOut of the Money	$14.75Out of the Money	$16.65Out of the Money	$15.04Out of the Money	$-3.94Out of the Money	37Out of the Money	346Out of the Money
ADBEIn the Money	$36.10In the Money	$36.75In the Money	$36.75In the Money	$5.75In the Money	33In the Money	288In the Money	Filter Table By Strike Price of$470.00	ADBEOut of the Money	$16.60Out of the Money	$17.00Out of the Money	$16.90Out of the Money	$-3.95Out of the Money	43Out of the Money	1,277Out of the Money
ADBEIn the Money	$33.15In the Money	$33.70In the Money	$32.79In the Money	$4.89In the Money	24In the Money	373In the Money	Filter Table By Strike Price of$475.00	ADBEOut of the Money	$18.55Out of the Money	$18.95Out of the Money	$18.95Out of the Money	$-4.40Out of the Money	41Out of the Money	817Out of the Money
ADBEIn the Money	$29.55In the Money	$30.90In the Money	$31.17In the Money	$5.90In the Money	168In the Money	814In the Money	Filter Table By Strike Price of$480.00	ADBEOut of the Money	$20.70Out of the Money	$21.10Out of the Money	$21.07Out of the Money	$-4.33Out of the Money	89Out of the Money	2,229Out of the Money
ADBEUnderlying issue's last price	$27.70Underlying issue's last price	$28.15Underlying issue's last price	$27.99Underlying issue's last price	$5.07Underlying issue's last price	54Underlying issue's last price	518Underlying issue's last price	Filter Table By Strike Price of$485.00Underlying issue's last price	ADBEUnderlying issue's last price	$23.00Underlying issue's last price	$23.40Underlying issue's last price	$23.26Underlying issue's last price	$-5.11Underlying issue's last price	87Underlying issue's last price	282Underlying issue's last price
ADBEOut of the Money	$25.30Out of the Money	$25.60Out of the Money	$26.02Out of the Money	$7.27Out of the Money	178Out of the Money	1,302Out of the Money	Filter Table By Strike Price of$490.00	ADBEIn the Money	$25.40In the Money	$25.90In the Money	$25.70In the Money	$-5.47In the Money	440In the Money	1,468In the Money
ADBEOut of the Money	$22.85Out of the Money	$23.25Out of the Money	$23.10Out of the Money	$6.05Out of the Money	92Out of the Money	159Out of the Money	Filter Table By Strike Price of$495.00	ADBEIn the Money	$28.10In the Money	$28.60In the Money	$28.53In the Money	$-8.47In the Money	8In the Money	286In the Money
ADBEOut of the Money	$20.70Out of the Money	$21.05Out of the Money	$20.89Out of the Money	$3.89Out of the Money	135Out of the Money	1,534Out of the Money	Filter Table By Strike Price of$500.00	ADBEIn the Money	$30.90In the Money	$31.35In the Money	$31.95In the Money	$-7.55In the Money	2In the Money	1,282In the Money
ADBEOut of the Money	$18.65Out of the Money	$19.05Out of the Money	$18.80Out of the Money	$3.56Out of the Money	23Out of the Money	642Out of the Money	Filter Table By Strike Price of$505.00	ADBEIn the Money	$33.75In the Money	$34.40In the Money	$33.64In the Money	$-11.56In the Money	6In the Money	128In the Money
ADBEOut of the Money	$16.75Out of the Money	$17.65Out of the Money	$17.00Out of the Money	$2.80Out of the Money	43Out of the Money	768Out of the Money	Filter Table By Strike Price of$510.00	ADBEIn the Money	$35.85In the Money	$37.60In the Money	$42.10In the Money	$-2.25In the Money	1In the Money	381In the Money
ADBEOut of the Money	$13.75Out of the Money	$16.20Out of the Money	$15.30Out of the Money	$4.53Out of the Money	30Out of the Money	132Out of the Money	Filter Table By Strike Price of$515.00	ADBEIn the Money	$39.35In the Money	$40.90In the Money	$42.55In the Money	$-12.71In the Money	1In the Money	29In the Money
ADBEOut of the Money	$13.45Out of the Money	$13.80Out of the Money	$13.70Out of the Money	$2.80Out of the Money	68Out of the Money	1,284Out of the Money	Filter Table By Strike Price of$520.00	ADBEIn the Money	$42.95In the Money	$44.30In the Money	$44.05In the Money	$-8.35In the Money	8In the Money	571In the Money
ADBEOut of the Money	$10.50Out of the Money	$12.45Out of the Money	$12.15Out of the Money	$2.45Out of the Money	24Out of the Money	182Out of the Money	Filter Table By Strike Price of$525.00	ADBEIn the Money	$46.20In the Money	$49.75In the Money	$47.77In the Money	$-10.30In the Money	2In the Money	29In the Money
ADBEOut of the Money	$10.65Out of the Money	$11.15Out of the Money	$11.00Out of the Money	$2.37Out of the Money	83Out of the Money	2,527Out of the Money	Filter Table By Strike Price of$530.00	ADBEIn the Money	$49.85In the Money	$53.60In the Money	$51.75In the Money	$-7.25In the Money	2In the Money	455In the Money
ADBEOut of the Money	$9.50Out of the Money	$10.25Out of the Money	$9.69Out of the Money	$1.99Out of the Money	21Out of the Money	101Out of the Money	Filter Table By Strike Price of$535.00	ADBEIn the Money	$53.00In the Money	$57.50In the Money	$74.59In the Money	$0.00In the Money	---In the Money	15In the Money
ADBEOut of the Money	$8.35Out of the Money	$8.65Out of the Money	$8.59Out of the Money	$1.59Out of the Money	99Out of the Money	509Out of the Money	Filter Table By Strike Price of$540.00	ADBEIn the Money	$57.35In the Money	$59.45In the Money	$59.45In the Money	$-12.11In the Money	4In the Money	719In the Money
ADBEOut of the Money	$7.40Out of the Money	$7.70Out of the Money	$7.59Out of the Money	$2.14Out of the Money	5Out of the Money	151Out of the Money	Filter Table By Strike Price of$545.00	ADBEIn the Money	$61.30In the Money	$63.75In the Money	$63.12In the Money	$-17.39In the Money	2In the Money	17In the Money
ADBEOut of the Money	$6.40Out of the Money	$6.80Out of the Money	$6.75Out of the Money	$1.25Out of the Money	128Out of the Money	2,526Out of the Money	Filter Table By Strike Price of$550.00	ADBEIn the Money	$65.35In the Money	$67.95In the Money	$66.60In the Money	$-10.39In the Money	4In the Money	711In the Money
ADBEOut of the Money	$5.75Out of the Money	$6.00Out of the Money	$6.11Out of the Money	$1.41Out of the Money	1Out of the Money	78Out of the Money	Filter Table By Strike Price of$555.00	ADBEIn the Money	$70.05In the Money	$72.30In the Money	$76.70In the Money	$-11.88In the Money	2In the Money	26In the Money
ADBEOut of the Money	$5.10Out of the Money	$5.25Out of the Money	$5.20Out of the Money	$0.95Out of the Money	36Out of the Money	908Out of the Money	Filter Table By Strike Price of$560.00	ADBEIn the Money	$74.15In the Money	$76.60In the Money	$85.15In the Money	$0.00In the Money	---In the Money	476In the Money
ADBEOut of the Money	$4.45Out of the Money	$4.70Out of the Money	$4.67Out of the Money	$1.42Out of the Money	22Out of the Money	53Out of the Money	Filter Table By Strike Price of$565.00	ADBEIn the Money	$78.70In the Money	$81.30In the Money	$94.54In the Money	$0.00In the Money	---In the Money	4In the Money
ADBEOut of the Money	$3.90Out of the Money	$4.10Out of the Money	$4.00Out of the Money	$0.70Out of the Money	22Out of the Money	588Out of the Money	Filter Table By Strike Price of$570.00	ADBEIn the Money	$82.65In the Money	$87.60In the Money	$88.77In the Money	$-20.88In the Money	1In the Money	65In the Money
ADBEOut of the Money	$3.45Out of the Money	$4.20Out of the Money	$3.52Out of the Money	$1.02Out of the Money	5Out of the Money	130Out of the Money	Filter Table By Strike Price of$575.00	ADBEIn the Money	$87.10In the Money	$92.25In the Money	$78.85In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$3.00Out of the Money	$3.25Out of the Money	$3.25Out of the Money	$0.75Out of the Money	36Out of the Money	472Out of the Money	Filter Table By Strike Price of$580.00	ADBEIn the Money	$93.05In the Money	$96.95In the Money	$98.05In the Money	$0.00In the Money	---In the Money	117In the Money
ADBEOut of the Money	$2.66Out of the Money	$2.88Out of the Money	$2.80Out of the Money	$0.82Out of the Money	2Out of the Money	128Out of the Money	Filter Table By Strike Price of$585.00	ADBEIn the Money	$97.35In the Money	$100.75In the Money	$103.55In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$2.33Out of the Money	$2.56Out of the Money	$2.52Out of the Money	$0.58Out of the Money	10Out of the Money	461Out of the Money	Filter Table By Strike Price of$590.00	ADBEIn the Money	$101.10In the Money	$106.55In the Money	$104.45In the Money	$-9.98In the Money	3In the Money	121In the Money
ADBEOut of the Money	$1.77Out of the Money	$2.27Out of the Money	$2.20Out of the Money	$0.40Out of the Money	7Out of the Money	15Out of the Money	Filter Table By Strike Price of$595.00	ADBEIn the Money	$105.95In the Money	$111.45In the Money	$120.97In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$1.83Out of the Money	$1.95Out of the Money	$1.90Out of the Money	$0.37Out of the Money	86Out of the Money	1,810Out of the Money	Filter Table By Strike Price of$600.00	ADBEIn the Money	$111.00In the Money	$116.45In the Money	$128.30In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$1.62Out of the Money	$1.79Out of the Money	$1.61Out of the Money	$0.42Out of the Money	3Out of the Money	23Out of the Money	Filter Table By Strike Price of$605.00	ADBEIn the Money	$115.90In the Money	$121.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$1.43Out of the Money	$1.61Out of the Money	$1.40Out of the Money	$0.48Out of the Money	14Out of the Money	570Out of the Money	Filter Table By Strike Price of$610.00	ADBEIn the Money	$120.90In the Money	$126.45In the Money	$124.19In the Money	$-9.06In the Money	570In the Money	83In the Money
ADBEOut of the Money	$0.95Out of the Money	$1.48Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$615.00	ADBEIn the Money	$125.90In the Money	$131.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.60Out of the Money	$1.76Out of the Money	$0.82Out of the Money	$0.00Out of the Money	---Out of the Money	864Out of the Money	Filter Table By Strike Price of$620.00	ADBEIn the Money	$130.90In the Money	$136.45In the Money	$134.02In the Money	$-12.73In the Money	32In the Money	9In the Money
ADBEOut of the Money	$0.68Out of the Money	$1.62Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$625.00	ADBEIn the Money	$136.15In the Money	$141.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.58Out of the Money	$1.50Out of the Money	$0.80Out of the Money	$0.28Out of the Money	1Out of the Money	602Out of the Money	Filter Table By Strike Price of$630.00	ADBEIn the Money	$140.90In the Money	$146.45In the Money	$144.24In the Money	$-9.11In the Money	730In the Money	122In the Money
ADBEOut of the Money	$0.50Out of the Money	$1.40Out 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	$145.90In the Money	$151.45In the Money	$151.95In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.43Out of the Money	$1.31Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	651Out of the Money	Filter Table By Strike Price of$640.00	ADBEIn the Money	$151.00In the Money	$156.45In the Money	$167.77In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	$0.37Out of the Money	$1.23Out of the Money	$2.47Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$645.00	ADBEIn the Money	$155.95In the Money	$161.45In the Money	$172.79In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.50Out of the Money	$0.75Out of the Money	$0.67Out of the Money	$0.17Out of the Money	4Out of the Money	526Out of the Money	Filter Table By Strike Price of$650.00	ADBEIn the Money	$160.90In the Money	$166.30In the Money	$174.01In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	$0.26Out of the Money	$1.11Out 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	$166.00In the Money	$171.40In the Money	$179.03In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.37Out of the Money	$1.06Out of the Money	$0.71Out of the Money	$0.26Out of the Money	1Out of the Money	530Out of the Money	Filter Table By Strike Price of$660.00	ADBEIn the Money	$171.25In the Money	$176.45In the Money	$186.63In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.19Out of the Money	$1.02Out 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	$176.20In the Money	$181.30In the Money	$188.13In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.18Out of the Money	$0.98Out 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	$181.00In the Money	$186.30In the Money	$196.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.16Out of the Money	$0.94Out 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	$185.90In the Money	$191.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.15Out of the Money	$0.90Out of the Money	$0.35Out 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	$190.90In the Money	$196.45In the Money	$106.88In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.12Out of the Money	$0.87Out 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	$196.05In the Money	$201.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.11Out of the Money	$0.85Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money	Filter Table By Strike Price of$690.00	ADBEIn the Money	$201.00In the Money	$206.30In the Money	$92.75In 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	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$695.00	ADBEIn the Money	$205.90In the Money	$211.45In 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	$0.44Out of the Money	$0.25Out of the Money	$0.05Out of the Money	12Out of the Money	796Out of the Money	Filter Table By Strike Price of$700.00	ADBEIn the Money	$210.90In the Money	$216.40In the Money	$218.06In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.08Out of the Money	$0.78Out 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	$215.90In the Money	$221.45In 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	$0.76Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	167Out of the Money	Filter Table By Strike Price of$710.00	ADBEIn the Money	$221.20In the Money	$226.40In the Money	$226.96In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.07Out of the Money	$0.82Out 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	$226.10In the Money	$231.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.07Out of the Money	$0.81Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	231Out of the Money	Filter Table By Strike Price of$720.00	ADBEIn the Money	$230.90In the Money	$236.30In the Money	$211.13In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.06Out of the Money	$0.81Out 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	$235.90In the Money	$241.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.06Out of the Money	$0.80Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money	Filter Table By Strike Price of$730.00	ADBEIn the Money	$241.05In the Money	$246.45In the Money	$212.89In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.05Out of the Money	$0.80Out 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	$245.90In the Money	$251.45In 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	$0.35Out of the Money	$0.16Out of the Money	$-0.18Out of the Money	1Out of the Money	267Out of the Money	Filter Table By Strike Price of$740.00	ADBEIn the Money	$250.90In the Money	$256.45In the Money	$253.38In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.05Out of the Money	$0.79Out 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	$255.90In the Money	$261.45In 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	$0.78Out 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	$260.90In the Money	$266.45In the Money	$249.16In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.04Out of the Money	$0.78Out 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	$266.00In the Money	$271.45In 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	$0.77Out of the Money	$0.09Out 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	$270.90In the Money	$276.15In 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	$0.77Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	168Out of the Money	Filter Table By Strike Price of$780.00	ADBEIn the Money	$290.90In the Money	$296.40In the Money	$270.80In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.03Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	2Out of the Money	330Out of the Money	Filter Table By Strike Price of$800.00	ADBEIn the Money	$310.90In the Money	$316.30In 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	$0.20Out 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	$330.85In the Money	$336.40In 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	$0.58Out 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	$350.85In the Money	$356.40In 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	$0.77Out 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	$370.85In the Money	$376.35In 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	$0.25Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	507Out of the Money	Filter Table By Strike Price of$880.00	ADBEIn the Money	$390.90In the Money	$396.40In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	381Out of the Money	Filter Table By Strike Price of$900.00	ADBEIn the Money	$410.90In the Money	$416.40In 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	$0.54Out 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	$431.00In the Money	$435.85In 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	$0.03Out 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	$450.85In the Money	$456.15In 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)