Stocks Options

LAST PRICE
526.8800
TODAY'S CHANGE (%)
Trending Up2.7100 (0.5170%)

Bid / Lots
526.1200/ 1
Ask / Lots
526.6000/ 1
Open / Previous Close
526.2000 / 524.1700
Day Range
Low 522.2400
High 529.6800
52 Week Range
Low 433.9700
High 638.2500
Volume
3,144,202
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 33.969

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

Call Options (expires Friday June 28, 2024)
Put Options (expires Friday June 28, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADBEIn the Money	$212.90In the Money	$221.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	ADBEOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
ADBEIn the Money	$202.90In the Money	$211.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	ADBEOut of the Money	$0.00Out of the Money	$3.55Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADBEIn the Money	$193.05In the Money	$201.50In the Money	$203.18In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$330.00	ADBEOut of the Money	$0.00Out of the Money	$3.55Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ADBEIn the Money	$182.95In the Money	$191.30In the Money	$193.46In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$340.00	ADBEOut of the Money	$0.00Out of the Money	$4.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ADBEIn the Money	$172.95In the Money	$181.15In the Money	$173.03In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$350.00	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	23Out of the Money
ADBEIn the Money	$162.95In the Money	$171.10In the Money	$96.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$360.00	ADBEOut of the Money	$0.00Out of the Money	$2.52Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
ADBEIn the Money	$157.95In the Money	$166.15In 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	$0.00Out of the Money	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$152.35In the Money	$162.00In the Money	$152.62In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$370.00	ADBEOut of the Money	$0.00Out of the Money	$0.61Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
ADBEIn the Money	$147.95In the Money	$156.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$375.00	ADBEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	174Out of the Money
ADBEIn the Money	$143.05In the Money	$151.15In the Money	$71.06In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$380.00	ADBEOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
ADBEIn the Money	$138.05In the Money	$146.50In 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	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
ADBEIn the Money	$133.35In the Money	$141.35In the Money	$62.06In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$390.00	ADBEOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	20Out of the Money	87Out of the Money
ADBEIn the Money	$128.00In the Money	$136.35In the Money	$138.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$395.00	ADBEOut of the Money	$0.00Out of the Money	$3.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	21Out of the Money
ADBEIn the Money	$123.00In the Money	$131.20In the Money	$126.26In the Money	$-6.89In the Money	10In the Money	31In the Money	Filter Table By Strike Price of$400.00	ADBEOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	28Out of the Money	150Out of the Money
ADBEIn the Money	$118.00In the Money	$126.20In the Money	$128.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$405.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	41Out of the Money	315Out of the Money
ADBEIn the Money	$113.00In the Money	$121.20In the Money	$123.30In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$410.00	ADBEOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	52Out of the Money	81Out of the Money
ADBEIn the Money	$108.00In the Money	$116.20In the Money	$118.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$415.00	ADBEOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	52Out of the Money	62Out of the Money
ADBEIn the Money	$103.05In the Money	$110.75In the Money	$113.35In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$420.00	ADBEOut of the Money	$0.00Out of the Money	$0.16Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	3Out of the Money	614Out of the Money
ADBEIn the Money	$98.05In the Money	$106.45In the Money	$108.20In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$425.00	ADBEOut of the Money	$0.00Out of the Money	$0.31Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	1Out of the Money	288Out of the Money
ADBEIn the Money	$93.05In the Money	$101.25In the Money	$103.25In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$430.00	ADBEOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$0.00Out of the Money	21Out of the Money	177Out of the Money
ADBEIn the Money	$88.05In the Money	$96.55In the Money	$90.20In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$435.00	ADBEOut of the Money	$0.01Out of the Money	$0.34Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	523Out of the Money
ADBEIn the Money	$83.05In the Money	$91.25In the Money	$85.20In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$440.00	ADBEOut of the Money	$0.01Out of the Money	$0.94Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	8Out of the Money	215Out of the Money
ADBEIn the Money	$80.55In the Money	$88.75In the Money	$90.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$442.50	ADBEOut of the Money	$0.01Out of the Money	$1.01Out of the Money	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ADBEIn the Money	$78.05In the Money	$86.25In the Money	$79.86In the Money	$0.00In the Money	---In the Money	53In the Money	Filter Table By Strike Price of$445.00	ADBEOut of the Money	$0.01Out of the Money	$2.53Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
ADBEIn the Money	$75.55In the Money	$83.75In the Money	$85.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$447.50	ADBEOut of the Money	$0.01Out of the Money	$2.53Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ADBEIn the Money	$73.05In the Money	$81.25In the Money	$83.25In the Money	$0.00In the Money	---In the Money	122In the Money	Filter Table By Strike Price of$450.00	ADBEOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	3Out of the Money	337Out of the Money
ADBEIn the Money	$70.65In the Money	$78.75In the Money	$80.85In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$452.50	ADBEOut of the Money	$0.01Out of the Money	$0.80Out of the Money	$0.06Out of the Money	$-0.15Out of the Money	2Out of the Money	8Out of the Money
ADBEIn the Money	$68.85In the Money	$76.20In the Money	$69.41In the Money	$0.00In the Money	---In the Money	211In the Money	Filter Table By Strike Price of$455.00	ADBEOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$0.01Out of the Money	1Out of the Money	120Out of the Money
ADBEIn the Money	$65.55In the Money	$74.00In the Money	$75.80In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$457.50	ADBEOut of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money
ADBEIn the Money	$63.15In the Money	$71.65In the Money	$65.40In the Money	$-6.67In the Money	2In the Money	398In the Money	Filter Table By Strike Price of$460.00	ADBEOut of the Money	$0.03Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$0.05Out of the Money	2Out of the Money	227Out of the Money
ADBEIn the Money	$60.60In the Money	$68.95In the Money	$63.35In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$462.50	ADBEOut of the Money	$0.00Out of the Money	$2.91Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ADBEIn the Money	$58.10In the Money	$66.25In the Money	$59.57In the Money	$-2.61In the Money	1In the Money	107In the Money	Filter Table By Strike Price of$465.00	ADBEOut of the Money	$0.00Out of the Money	$0.43Out of the Money	$0.09Out of the Money	$0.02Out of the Money	1Out of the Money	331Out of the Money
ADBEIn the Money	$55.60In the Money	$64.00In the Money	$59.60In the Money	$-6.38In the Money	1In the Money	66In the Money	Filter Table By Strike Price of$467.50	ADBEOut of the Money	$0.00Out of the Money	$0.86Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	11Out of the Money	25Out of the Money
ADBEIn the Money	$53.10In the Money	$60.00In the Money	$54.90In the Money	$-6.10In the Money	1In the Money	160In the Money	Filter Table By Strike Price of$470.00	ADBEOut of the Money	$0.02Out of the Money	$0.21Out of the Money	$0.11Out of the Money	$0.01Out of the Money	1Out of the Money	282Out of the Money
ADBEIn the Money	$50.60In the Money	$58.05In the Money	$57.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$472.50	ADBEOut of the Money	$0.02Out of the Money	$2.57Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ADBEIn the Money	$48.10In the Money	$56.30In the Money	$51.20In the Money	$-0.40In the Money	1In the Money	73In the Money	Filter Table By Strike Price of$475.00	ADBEOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.11Out of the Money	$0.03Out of the Money	16Out of the Money	558Out of the Money
ADBEIn the Money	$45.65In the Money	$53.80In the Money	$47.92In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$477.50	ADBEOut of the Money	$0.00Out of the Money	$1.11Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ADBEIn the Money	$43.10In the Money	$51.70In the Money	$45.75In the Money	$0.00In the Money	---In the Money	107In the Money	Filter Table By Strike Price of$480.00	ADBEOut of the Money	$0.05Out of the Money	$0.18Out of the Money	$0.12Out of the Money	$0.01Out of the Money	46Out of the Money	202Out of the Money
ADBEIn the Money	$40.65In the Money	$47.25In the Money	$43.07In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$482.50	ADBEOut of the Money	$0.05Out of the Money	$0.38Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
ADBEIn the Money	$38.10In the Money	$44.25In the Money	$43.30In the Money	$2.76In the Money	4In the Money	87In the Money	Filter Table By Strike Price of$485.00	ADBEOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.13Out of the Money	$0.00Out of the Money	8Out of the Money	184Out of the Money
ADBEIn the Money	$35.75In the Money	$43.85In the Money	$46.15In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$487.50	ADBEOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	7Out of the Money	41Out of the Money
ADBEIn the Money	$33.80In the Money	$40.00In the Money	$38.00In the Money	$-4.49In the Money	6In the Money	133In the Money	Filter Table By Strike Price of$490.00	ADBEOut of the Money	$0.08Out of the Money	$0.26Out of the Money	$0.16Out of the Money	$-0.03Out of the Money	11Out of the Money	264Out of the Money
ADBEIn the Money	$30.70In the Money	$38.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$492.50	ADBEOut of the Money	$0.05Out of the Money	$0.24Out of the Money	$0.09Out of the Money	$0.09Out of the Money	10Out of the Money	---Out of the Money
ADBEIn the Money	$28.20In the Money	$36.45In the Money	$31.71In the Money	$-5.10In the Money	5In the Money	53In the Money	Filter Table By Strike Price of$495.00	ADBEOut of the Money	$0.10Out of the Money	$0.21Out of the Money	$0.13Out of the Money	$-0.08Out of the Money	25Out of the Money	186Out of the Money
ADBEIn the Money	$25.75In the Money	$33.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$497.50	ADBEOut of the Money	$0.11Out of the Money	$0.36Out of the Money	$0.17Out of the Money	$0.17Out of the Money	2Out of the Money	---Out of the Money
ADBEIn the Money	$23.65In the Money	$31.55In the Money	$25.05In the Money	$-0.74In the Money	1In the Money	255In the Money	Filter Table By Strike Price of$500.00	ADBEOut of the Money	$0.20Out of the Money	$0.24Out of the Money	$0.27Out of the Money	$-0.18Out of the Money	181Out of the Money	413Out of the Money
ADBEIn the Money	$21.20In the Money	$29.00In the Money	$27.22In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$502.50	ADBEOut of the Money	$0.15Out of the Money	$0.34Out of the Money	$0.28Out of the Money	$-0.30Out of the Money	55Out of the Money	715Out of the Money
ADBEIn the Money	$20.00In the Money	$26.25In the Money	$24.73In the Money	$0.00In the Money	---In the Money	122In the Money	Filter Table By Strike Price of$505.00	ADBEOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.34Out of the Money	$-0.42Out of the Money	51Out of the Money	357Out of the Money
ADBEIn the Money	$16.60In the Money	$23.95In the Money	$21.57In the Money	$3.21In the Money	1In the Money	17In the Money	Filter Table By Strike Price of$507.50	ADBEOut of the Money	$0.24Out of the Money	$0.62Out of the Money	$0.46Out of the Money	$-0.49Out of the Money	26Out of the Money	730Out of the Money
ADBEIn the Money	$15.95In the Money	$18.85In the Money	$16.50In the Money	$-2.05In the Money	8In the Money	406In the Money	Filter Table By Strike Price of$510.00	ADBEOut of the Money	$0.36Out of the Money	$0.90Out of the Money	$0.69Out of the Money	$-0.41Out of the Money	71Out of the Money	316Out of the Money
ADBEIn the Money	$13.75In the Money	$19.00In the Money	$12.45In the Money	$-10.05In the Money	1In the Money	35In the Money	Filter Table By Strike Price of$512.50	ADBEOut of the Money	$0.78Out of the Money	$1.28Out of the Money	$0.80Out of the Money	$-0.81Out of the Money	164Out of the Money	480Out of the Money
ADBEIn the Money	$12.25In the Money	$13.90In the Money	$13.80In the Money	$1.82In the Money	29In the Money	107In the Money	Filter Table By Strike Price of$515.00	ADBEOut of the Money	$0.85Out of the Money	$1.35Out of the Money	$1.17Out of the Money	$-1.03Out of the Money	258Out of the Money	339Out of the Money
ADBEIn the Money	$9.55In the Money	$11.85In the Money	$11.36In the Money	$-1.01In the Money	6In the Money	56In the Money	Filter Table By Strike Price of$517.50	ADBEOut of the Money	$1.26Out of the Money	$1.96Out of the Money	$1.68Out of the Money	$-1.06Out of the Money	70Out of the Money	244Out of the Money
ADBEIn the Money	$7.20In the Money	$9.80In the Money	$8.91In the Money	$-0.69In the Money	79In the Money	383In the Money	Filter Table By Strike Price of$520.00	ADBEOut of the Money	$1.82Out of the Money	$2.35Out of the Money	$2.08Out of the Money	$-1.62Out of the Money	509Out of the Money	622Out of the Money
ADBEIn the Money	$7.45In the Money	$8.35In the Money	$7.75In the Money	$0.75In the Money	59In the Money	105In the Money	Filter Table By Strike Price of$522.50	ADBEOut of the Money	$2.47Out of the Money	$2.99Out of the Money	$2.80Out of the Money	$-1.95Out of the Money	135Out of the Money	202Out of the Money
ADBEUnderlying issue's last price	$5.95Underlying issue's last price	$6.30Underlying issue's last price	$6.08Underlying issue's last price	$-0.04Underlying issue's last price	880Underlying issue's last price	642Underlying issue's last price	Filter Table By Strike Price of$525.00Underlying issue's last price	ADBEUnderlying issue's last price	$3.60Underlying issue's last price	$3.90Underlying issue's last price	$3.85Underlying issue's last price	$-2.15Underlying issue's last price	312Underlying issue's last price	375Underlying issue's last price
ADBENear the Money	$4.60Near the Money	$4.85Near the Money	$4.75Near the Money	$0.38Near the Money	264Near the Money	354Near the Money	Filter Table By Strike Price of$527.50	ADBEIn the Money	$4.80In the Money	$5.10In the Money	$4.95In the Money	$-1.32In the Money	94In the Money	246In the Money
ADBEOut of the Money	$3.45Out of the Money	$3.75Out of the Money	$3.63Out of the Money	$0.13Out of the Money	429Out of the Money	610Out of the Money	Filter Table By Strike Price of$530.00	ADBEIn the Money	$6.10In the Money	$6.45In the Money	$6.35In the Money	$-1.65In the Money	58In the Money	250In the Money
ADBEOut of the Money	$1.91Out of the Money	$2.88Out of the Money	$2.62Out of the Money	$-0.13Out of the Money	219Out of the Money	506Out of the Money	Filter Table By Strike Price of$532.50	ADBEIn the Money	$6.70In the Money	$9.65In the Money	$10.53In the Money	$-0.15In the Money	6In the Money	128In the Money
ADBEOut of the Money	$1.81Out of the Money	$2.50Out of the Money	$1.98Out of the Money	$-0.49Out of the Money	1,388Out of the Money	921Out of the Money	Filter Table By Strike Price of$535.00	ADBEIn the Money	$8.10In the Money	$11.30In the Money	$8.86In the Money	$-2.64In the Money	10In the Money	81In the Money
ADBEOut of the Money	$1.29Out of the Money	$1.70Out of the Money	$1.47Out of the Money	$-0.45Out of the Money	82Out of the Money	149Out of the Money	Filter Table By Strike Price of$537.50	ADBEIn the Money	$10.15In the Money	$13.35In the Money	$12.49In the Money	$-0.66In the Money	1In the Money	35In the Money
ADBEOut of the Money	$0.93Out of the Money	$1.17Out of the Money	$1.05Out of the Money	$-0.15Out of the Money	497Out of the Money	548Out of the Money	Filter Table By Strike Price of$540.00	ADBEIn the Money	$13.00In the Money	$15.75In the Money	$13.73In the Money	$-0.27In the Money	1In the Money	25In the Money
ADBEOut of the Money	$0.66Out of the Money	$1.04Out of the Money	$0.79Out of the Money	$-0.21Out of the Money	124Out of the Money	109Out of the Money	Filter Table By Strike Price of$542.50	ADBEIn the Money	$15.35In the Money	$16.50In the Money	$16.30In the Money	$16.30In the Money	2In the Money	---In the Money
ADBEOut of the Money	$0.36Out of the Money	$0.66Out of the Money	$0.54Out of the Money	$-0.15Out of the Money	314Out of the Money	414Out of the Money	Filter Table By Strike Price of$545.00	ADBEIn the Money	$14.45In the Money	$22.15In the Money	$20.00In the Money	$4.90In the Money	5In the Money	15In the Money
ADBEOut of the Money	$0.33Out of the Money	$0.60Out of the Money	$0.43Out of the Money	$-0.17Out of the Money	36Out of the Money	83Out of the Money	Filter Table By Strike Price of$547.50	ADBEIn the Money	$16.80In the Money	$24.60In the Money	$21.25In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	$0.24Out of the Money	$0.45Out of the Money	$0.32Out of the Money	$-0.13Out of the Money	230Out of the Money	1,005Out of the Money	Filter Table By Strike Price of$550.00	ADBEIn the Money	$19.20In the Money	$27.00In the Money	$25.45In the Money	$5.20In the Money	6In the Money	33In the Money
ADBEOut of the Money	$0.11Out of the Money	$0.54Out of the Money	$0.25Out of the Money	$0.25Out of the Money	43Out of the Money	---Out of the Money	Filter Table By Strike Price of$552.50	ADBEIn the Money	$21.65In the Money	$29.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.17Out of the Money	$0.21Out of the Money	$0.17Out of the Money	$-0.16Out of the Money	136Out of the Money	327Out of the Money	Filter Table By Strike Price of$555.00	ADBEIn the Money	$24.15In the Money	$31.95In 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	$0.46Out 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$557.50	ADBEIn the Money	$26.60In the Money	$34.80In 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	$0.15Out of the Money	$0.12Out of the Money	$-0.06Out of the Money	88Out of the Money	1,298Out of the Money	Filter Table By Strike Price of$560.00	ADBEIn the Money	$29.10In the Money	$37.30In the Money	$35.30In the Money	$3.30In the Money	1In the Money	1In the Money
ADBEOut of the Money	$0.04Out of the Money	$0.41Out 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$562.50	ADBEIn the Money	$31.60In the Money	$39.75In 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	$0.10Out of the Money	$0.09Out of the Money	$-0.03Out of the Money	61Out of the Money	863Out of the Money	Filter Table By Strike Price of$565.00	ADBEIn the Money	$34.05In the Money	$42.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.03Out of the Money	$0.38Out 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$567.50	ADBEIn the Money	$36.60In the Money	$44.80In 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	$0.37Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	202Out of the Money	Filter Table By Strike Price of$570.00	ADBEIn the Money	$39.10In the Money	$47.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.36Out of the Money	$0.12Out of the Money	$0.12Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$572.50	ADBEIn the Money	$41.60In the Money	$49.80In 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	$0.15Out of the Money	$0.10Out of the Money	$0.09Out of the Money	1Out of the Money	375Out of the Money	Filter Table By Strike Price of$575.00	ADBEIn the Money	$44.10In the Money	$52.30In 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	$2.56Out 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$577.50	ADBEIn the Money	$46.60In the Money	$54.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.02Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$0.04Out of the Money	9Out of the Money	144Out of the Money	Filter Table By Strike Price of$580.00	ADBEIn the Money	$49.10In the Money	$57.30In the Money	$53.87In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$2.56Out 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$582.50	ADBEIn the Money	$51.60In the Money	$59.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	96Out of the Money	Filter Table By Strike Price of$585.00	ADBEIn the Money	$54.10In the Money	$62.30In 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	$2.53Out 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$587.50	ADBEIn the Money	$56.60In the Money	$64.80In 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	$0.07Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	1Out of the Money	30Out of the Money	Filter Table By Strike Price of$590.00	ADBEIn the Money	$59.15In the Money	$67.00In 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	$2.53Out 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$592.50	ADBEIn the Money	$61.60In the Money	$69.75In 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	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	58Out of the Money	Filter Table By Strike Price of$595.00	ADBEIn the Money	$64.10In the Money	$72.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$0.10Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$597.50	ADBEIn the Money	$66.60In the Money	$74.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	21Out of the Money	234Out of the Money	Filter Table By Strike Price of$600.00	ADBEIn the Money	$69.05In the Money	$77.30In 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	$2.53Out 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$602.50	ADBEIn the Money	$71.60In the Money	$79.80In 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	$2.52Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$605.00	ADBEIn the Money	$74.05In the Money	$82.30In 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	$1.22Out 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$607.50	ADBEIn the Money	$76.60In the Money	$84.50In 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	$1.23Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	9Out of the Money	26Out of the Money	Filter Table By Strike Price of$610.00	ADBEIn the Money	$79.05In the Money	$87.30In 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	$1.21Out 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$612.50	ADBEIn the Money	$81.60In the Money	$89.80In 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	$2.52Out 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$615.00	ADBEIn the Money	$84.10In the Money	$92.30In 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	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	602Out of the Money	38Out of the Money	Filter Table By Strike Price of$620.00	ADBEIn the Money	$89.10In the Money	$96.95In 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	$0.16Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$630.00	ADBEIn the Money	$99.05In the Money	$107.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$-0.50Out of the Money	5Out of the Money	73Out of the Money	Filter Table By Strike Price of$640.00	ADBEIn the Money	$109.05In the Money	$117.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$650.00	ADBEIn the Money	$119.05In the Money	$127.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$-0.23Out of the Money	6Out of the Money	6Out of the Money	Filter Table By Strike Price of$660.00	ADBEIn the Money	$129.15In the Money	$137.30In 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	$2.52Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$670.00	ADBEIn the Money	$139.15In the Money	$147.00In 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	$2.52Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$680.00	ADBEIn the Money	$149.10In the Money	$157.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	238Out of the Money	Filter Table By Strike Price of$690.00	ADBEIn the Money	$159.10In the Money	$167.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	678Out of the Money	Filter Table By Strike Price of$700.00	ADBEIn the Money	$169.10In the Money	$177.30In the Money	$0.00In 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 28, 2024)

Put Options (expires Friday June 28, 2024)