Stocks Options

LAST PRICE
560.0100
TODAY'S CHANGE (%)
Trending Up4.4700 (0.8046%)

Bid / Lots
559.1100/ 1
Ask / Lots
559.5900/ 7
Open / Previous Close
551.3700 / 555.5400
Day Range
Low 549.7300
High 561.2100
52 Week Range
Low 433.9700
High 638.2500
Volume
3,069,467
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 34.065

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

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADBEIn the Money	$246.00In the Money	$255.00In the Money	$216.52In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$310.00	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	89Out of the Money
ADBEIn the Money	$236.00In the Money	$245.00In 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	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
ADBEIn the Money	$226.05In the Money	$235.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	ADBEOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ADBEIn the Money	$216.00In the Money	$225.00In the Money	$215.74In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$340.00	ADBEOut of the Money	$0.00Out of the Money	$0.34Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
ADBEIn the Money	$206.00In the Money	$215.00In the Money	$205.73In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$350.00	ADBEOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
ADBEIn the Money	$196.00In the Money	$205.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$360.00	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	18Out of the Money
ADBEIn the Money	$186.00In the Money	$195.00In the Money	$183.88In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$370.00	ADBEOut of the Money	$0.00Out of the Money	$1.59Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ADBEIn the Money	$176.05In the Money	$185.00In the Money	$77.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$380.00	ADBEOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	251Out of the Money
ADBEIn the Money	$172.05In the Money	$180.00In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	25Out of the Money	104Out of the Money
ADBEIn the Money	$166.00In the Money	$175.00In the Money	$136.55In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$390.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	163Out of the Money
ADBEIn the Money	$161.00In the Money	$170.00In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	25Out of the Money	102Out of the Money
ADBEIn the Money	$156.00In the Money	$165.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$400.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	16Out of the Money	103Out of the Money
ADBEIn the Money	$151.00In the Money	$160.00In the Money	$63.93In the Money	$0.00In the Money	---In the Money	3In 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	$-0.01Out of the Money	1Out of the Money	63Out of the Money
ADBEIn the Money	$146.00In the Money	$155.00In the Money	$138.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$410.00	ADBEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	69Out of the Money	59Out of the Money
ADBEIn the Money	$141.00In the Money	$150.00In 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	$0.00Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$-0.18Out of the Money	25Out of the Money	25Out of the Money
ADBEIn the Money	$136.00In the Money	$145.00In the Money	$45.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$420.00	ADBEOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$-1.21Out of the Money	23Out of the Money	27Out of the Money
ADBEIn the Money	$131.00In the Money	$140.00In the Money	$48.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$425.00	ADBEOut of the Money	$0.00Out of the Money	$3.95Out of the Money	$0.01Out of the Money	$-0.13Out of the Money	18Out of the Money	36Out of the Money
ADBEIn the Money	$126.00In the Money	$135.00In the Money	$98.65In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$430.00	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	13Out of the Money	43Out of the Money
ADBEIn the Money	$121.00In the Money	$130.00In the Money	$36.25In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$435.00	ADBEOut of the Money	$0.00Out of the Money	$0.16Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
ADBEIn the Money	$116.00In the Money	$125.00In the Money	$86.85In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$440.00	ADBEOut of the Money	$0.00Out of the Money	$1.45Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
ADBEIn the Money	$112.05In the Money	$120.00In the Money	$110.98In the Money	$0.00In the Money	---In the Money	75In the Money	Filter Table By Strike Price of$445.00	ADBEOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
ADBEIn the Money	$106.00In the Money	$115.00In the Money	$86.76In the Money	$0.00In the Money	---In the Money	78In the Money	Filter Table By Strike Price of$450.00	ADBEOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	46Out of the Money	158Out of the Money
ADBEIn the Money	$101.75In the Money	$110.00In the Money	$91.40In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$455.00	ADBEOut of the Money	$0.00Out of the Money	$0.54Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
ADBEIn the Money	$99.00In the Money	$108.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$457.50	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	$95.60In the Money	$102.00In the Money	$95.00In the Money	$0.00In the Money	---In the Money	166In the Money	Filter Table By Strike Price of$460.00	ADBEOut of the Money	$0.00Out of the Money	$0.65Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
ADBEIn the Money	$94.40In the Money	$102.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$462.50	ADBEOut of the Money	$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	$91.25In the Money	$100.00In the Money	$87.65In the Money	$-2.62In the Money	1In the Money	32In the Money	Filter Table By Strike Price of$465.00	ADBEOut of the Money	$0.00Out of the Money	$3.60Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
ADBEIn the Money	$89.00In the Money	$98.00In the Money	$79.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$467.50	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	$86.10In the Money	$95.00In the Money	$83.40In the Money	$-2.18In the Money	1In the Money	32In the Money	Filter Table By Strike Price of$470.00	ADBEOut of the Money	$0.00Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.04Out of the Money	8Out of the Money	39Out of the Money
ADBEIn the Money	$83.55In 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$472.50	ADBEOut of the Money	$0.00Out of the Money	$3.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$81.05In the Money	$90.00In the Money	$78.78In the Money	$0.00In the Money	---In the Money	78In the Money	Filter Table By Strike Price of$475.00	ADBEOut of the Money	$0.00Out of the Money	$1.11Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	6Out of the Money	48Out of the Money
ADBEIn the Money	$78.65In the Money	$88.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$477.50	ADBEOut of the Money	$0.00Out of the Money	$3.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$76.00In the Money	$85.00In the Money	$76.02In the Money	$0.05In the Money	5In the Money	45In the Money	Filter Table By Strike Price of$480.00	ADBEOut of the Money	$0.05Out of the Money	$0.17Out of the Money	$0.11Out of the Money	$0.04Out of the Money	26Out of the Money	103Out of the Money
ADBEIn the Money	$73.75In the Money	$83.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$482.50	ADBEOut of the Money	$0.00Out of the Money	$3.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$71.00In the Money	$80.00In the Money	$71.02In the Money	$0.63In the Money	4In the Money	46In the Money	Filter Table By Strike Price of$485.00	ADBEOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.09Out of the Money	11Out of the Money	118Out of the Money
ADBEIn the Money	$69.00In the Money	$78.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$487.50	ADBEOut of the Money	$0.00Out of the Money	$3.60Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$67.05In the Money	$75.00In the Money	$68.29In the Money	$2.31In the Money	5In the Money	37In the Money	Filter Table By Strike Price of$490.00	ADBEOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.05Out of the Money	6Out of the Money	43Out of the Money
ADBEIn the Money	$64.50In the Money	$72.70In 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	$0.00Out of the Money	$0.41Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$62.05In the Money	$69.85In the Money	$50.50In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$495.00	ADBEOut of the Money	$0.00Out of the Money	$1.10Out of the Money	$0.20Out of the Money	$0.08Out of the Money	1Out of the Money	57Out of the Money
ADBEIn the Money	$59.55In the Money	$67.90In 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	$0.00Out of the Money	$1.11Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ADBEIn the Money	$57.00In the Money	$65.00In the Money	$58.85In the Money	$2.87In the Money	5In the Money	127In the Money	Filter Table By Strike Price of$500.00	ADBEOut of the Money	$0.02Out of the Money	$0.19Out of the Money	$0.10Out of the Money	$-0.06Out of the Money	14Out of the Money	235Out of the Money
ADBEIn the Money	$55.60In the Money	$62.60In the Money	$57.34In the Money	$6.04In the Money	3In the Money	22In the Money	Filter Table By Strike Price of$502.50	ADBEOut of the Money	$0.01Out of the Money	$1.12Out of the Money	$0.21Out of the Money	$0.02Out of the Money	1Out of the Money	22Out of the Money
ADBEIn the Money	$52.00In the Money	$60.00In the Money	$53.30In the Money	$1.72In the Money	9In the Money	114In the Money	Filter Table By Strike Price of$505.00	ADBEOut of the Money	$0.00Out of the Money	$1.12Out of the Money	$0.18Out of the Money	$0.06Out of the Money	20Out of the Money	125Out of the Money
ADBEIn the Money	$50.30In the Money	$57.25In the Money	$50.87In the Money	$5.47In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$507.50	ADBEOut of the Money	$0.00Out of the Money	$1.12Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	3Out of the Money	91Out of the Money
ADBEIn the Money	$47.15In the Money	$54.95In the Money	$43.71In the Money	$0.00In the Money	---In the Money	173In the Money	Filter Table By Strike Price of$510.00	ADBEOut of the Money	$0.10Out of the Money	$0.47Out of the Money	$0.09Out of the Money	$-0.08Out of the Money	21Out of the Money	114Out of the Money
ADBEIn the Money	$44.50In the Money	$52.85In the Money	$19.72In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$512.50	ADBEOut of the Money	$0.01Out of the Money	$0.37Out of the Money	$0.17Out of the Money	$-0.02Out of the Money	5Out of the Money	83Out of the Money
ADBEIn the Money	$42.00In the Money	$50.00In the Money	$41.56In the Money	$0.63In the Money	1In the Money	96In the Money	Filter Table By Strike Price of$515.00	ADBEOut of the Money	$0.00Out of the Money	$0.38Out of the Money	$0.21Out of the Money	$0.02Out of the Money	7Out of the Money	250Out of the Money
ADBEIn the Money	$39.55In the Money	$47.60In the Money	$39.87In the Money	$18.29In the Money	1In the Money	57In the Money	Filter Table By Strike Price of$517.50	ADBEOut of the Money	$0.01Out of the Money	$0.39Out of the Money	$0.25Out of the Money	$0.14Out of the Money	1Out of the Money	52Out of the Money
ADBEIn the Money	$39.10In the Money	$43.25In the Money	$37.55In the Money	$1.05In the Money	11In the Money	89In the Money	Filter Table By Strike Price of$520.00	ADBEOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.11Out of the Money	$-0.30Out of the Money	39Out of the Money	281Out of the Money
ADBEIn the Money	$34.60In the Money	$42.85In the Money	$35.10In the Money	$2.10In the Money	2In the Money	184In the Money	Filter Table By Strike Price of$522.50	ADBEOut of the Money	$0.01Out of the Money	$0.42Out of the Money	$0.10Out of the Money	$-0.19Out of the Money	26Out of the Money	682Out of the Money
ADBEIn the Money	$32.05In the Money	$40.35In the Money	$33.24In the Money	$2.45In the Money	5In the Money	184In the Money	Filter Table By Strike Price of$525.00	ADBEOut of the Money	$0.07Out of the Money	$0.44Out of the Money	$0.13Out of the Money	$-0.23Out of the Money	94Out of the Money	343Out of the Money
ADBEIn the Money	$29.65In the Money	$37.85In the Money	$33.77In the Money	$4.32In the Money	23In the Money	123In the Money	Filter Table By Strike Price of$527.50	ADBEOut of the Money	$0.08Out of the Money	$0.26Out of the Money	$0.26Out of the Money	$-0.20Out of the Money	43Out of the Money	663Out of the Money
ADBEIn the Money	$28.35In the Money	$35.35In the Money	$27.87In the Money	$0.40In the Money	6In the Money	291In the Money	Filter Table By Strike Price of$530.00	ADBEOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$-0.35Out of the Money	252Out of the Money	354Out of the Money
ADBEIn the Money	$25.35In the Money	$32.10In the Money	$28.77In the Money	$3.90In the Money	15In the Money	145In the Money	Filter Table By Strike Price of$532.50	ADBEOut of the Money	$0.18Out of the Money	$0.53Out of the Money	$0.24Out of the Money	$-0.32Out of the Money	29Out of the Money	136Out of the Money
ADBEIn the Money	$22.60In the Money	$29.65In the Money	$23.42In the Money	$1.92In the Money	68In the Money	235In the Money	Filter Table By Strike Price of$535.00	ADBEOut of the Money	$0.20Out of the Money	$0.58Out of the Money	$0.28Out of the Money	$-0.44Out of the Money	171Out of the Money	233Out of the Money
ADBEIn the Money	$21.85In the Money	$25.90In the Money	$21.07In the Money	$4.05In the Money	8In the Money	97In the Money	Filter Table By Strike Price of$537.50	ADBEOut of the Money	$0.28Out of the Money	$0.65Out of the Money	$0.50Out of the Money	$-0.64Out of the Money	220Out of the Money	80Out of the Money
ADBEIn the Money	$19.35In the Money	$22.65In the Money	$21.80In the Money	$4.40In the Money	96In the Money	310In the Money	Filter Table By Strike Price of$540.00	ADBEOut of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.48Out of the Money	$-0.92Out of the Money	260Out of the Money	207Out of the Money
ADBEIn the Money	$17.25In the Money	$22.30In the Money	$18.42In the Money	$2.44In the Money	27In the Money	111In the Money	Filter Table By Strike Price of$542.50	ADBEOut of the Money	$0.03Out of the Money	$0.73Out of the Money	$0.52Out of the Money	$-1.21Out of the Money	93Out of the Money	82Out of the Money
ADBEIn the Money	$15.75In the Money	$16.85In the Money	$15.35In the Money	$1.00In the Money	23In the Money	292In the Money	Filter Table By Strike Price of$545.00	ADBEOut of the Money	$0.72Out of the Money	$0.91Out of the Money	$0.70Out of the Money	$-1.65Out of the Money	301Out of the Money	295Out of the Money
ADBEIn the Money	$13.45In the Money	$14.60In the Money	$15.00In the Money	$3.37In the Money	35In the Money	178In the Money	Filter Table By Strike Price of$547.50	ADBEOut of the Money	$0.95Out of the Money	$1.41Out of the Money	$1.08Out of the Money	$-1.91Out of the Money	84Out of the Money	107Out of the Money
ADBEIn the Money	$11.45In the Money	$12.45In the Money	$12.60In the Money	$2.63In the Money	108In the Money	596In the Money	Filter Table By Strike Price of$550.00	ADBEOut of the Money	$1.40Out of the Money	$1.67Out of the Money	$1.48Out of the Money	$-2.22Out of the Money	350Out of the Money	212Out of the Money
ADBEIn the Money	$8.80In the Money	$10.45In the Money	$10.15In the Money	$0.25In the Money	214In the Money	225In the Money	Filter Table By Strike Price of$552.50	ADBEOut of the Money	$1.63Out of the Money	$2.24Out of the Money	$2.00Out of the Money	$-2.75Out of the Money	333Out of the Money	87Out of the Money
ADBEIn the Money	$7.90In the Money	$8.60In the Money	$8.50In the Money	$1.50In the Money	495In the Money	630In the Money	Filter Table By Strike Price of$555.00	ADBEOut of the Money	$2.65Out of the Money	$2.93Out of the Money	$2.73Out of the Money	$-2.87Out of the Money	426Out of the Money	172Out of the Money
ADBEIn the Money	$6.45In the Money	$6.95In the Money	$6.82In the Money	$0.92In the Money	458In the Money	333In the Money	Filter Table By Strike Price of$557.50	ADBENear the Money	$3.55Near the Money	$3.90Near the Money	$3.55Near the Money	$-3.76Near the Money	146Near the Money	39Near the Money
ADBEUnderlying issue's last price	$5.05Underlying issue's last price	$5.85Underlying issue's last price	$5.30Underlying issue's last price	$0.55Underlying issue's last price	693Underlying issue's last price	483Underlying issue's last price	Filter Table By Strike Price of$560.00Underlying issue's last price	ADBEUnderlying issue's last price	$4.50Underlying issue's last price	$5.10Underlying issue's last price	$4.50Underlying issue's last price	$-4.15Underlying issue's last price	117Underlying issue's last price	46Underlying issue's last price
ADBENear the Money	$4.00Near the Money	$4.35Near the Money	$4.15Near the Money	$0.15Near the Money	102Near the Money	83Near the Money	Filter Table By Strike Price of$562.50	ADBEIn the Money	$6.00In the Money	$6.45In the Money	$8.75In the Money	$-1.64In the Money	11In the Money	13In the Money
ADBEOut of the Money	$2.81Out of the Money	$3.35Out of the Money	$3.25Out of the Money	$-0.05Out of the Money	309Out of the Money	574Out of the Money	Filter Table By Strike Price of$565.00	ADBEIn the Money	$6.05In the Money	$8.45In the Money	$9.90In the Money	$-1.86In the Money	33In the Money	13In the Money
ADBEOut of the Money	$2.20Out of the Money	$2.59Out of the Money	$2.52Out of the Money	$-0.34Out of the Money	90Out of the Money	49Out of the Money	Filter Table By Strike Price of$567.50	ADBEIn the Money	$7.70In the Money	$9.95In the Money	$11.40In the Money	$11.40In the Money	5In the Money	---In the Money
ADBEOut of the Money	$1.49Out of the Money	$1.96Out of the Money	$1.89Out of the Money	$-0.08Out of the Money	277Out of the Money	280Out of the Money	Filter Table By Strike Price of$570.00	ADBEIn the Money	$11.05In the Money	$12.65In the Money	$20.00In the Money	$3.80In the Money	1In the Money	14In the Money
ADBEOut of the Money	$1.03Out of the Money	$1.55Out of the Money	$1.60Out of the Money	$0.00Out of the Money	63Out of the Money	21Out of the Money	Filter Table By Strike Price of$572.50	ADBEIn the Money	$12.85In the Money	$14.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.95Out of the Money	$1.24Out of the Money	$1.10Out of the Money	$-0.23Out of the Money	211Out of the Money	190Out of the Money	Filter Table By Strike Price of$575.00	ADBEIn the Money	$15.25In the Money	$17.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.46Out of the Money	$0.85Out of the Money	$0.89Out of the Money	$-0.12Out of the Money	63Out of the Money	22Out of the Money	Filter Table By Strike Price of$577.50	ADBEIn the Money	$17.20In the Money	$22.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.32Out of the Money	$0.70Out of the Money	$0.59Out of the Money	$-0.24Out of the Money	618Out of the Money	178Out of the Money	Filter Table By Strike Price of$580.00	ADBEIn the Money	$17.05In the Money	$23.60In the Money	$32.85In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	$0.26Out of the Money	$0.67Out of the Money	$0.50Out of the Money	$0.10Out of the Money	117Out of the Money	623Out of the Money	Filter Table By Strike Price of$582.50	ADBEIn the Money	$20.35In the Money	$25.60In 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	$0.40Out of the Money	$0.35Out of the Money	$-0.13Out of the Money	193Out of the Money	124Out of the Money	Filter Table By Strike Price of$585.00	ADBEIn the Money	$20.90In the Money	$28.25In 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	$0.58Out of the Money	$0.30Out of the Money	$-0.06Out of the Money	18Out of the Money	605Out of the Money	Filter Table By Strike Price of$587.50	ADBEIn the Money	$23.40In the Money	$30.60In 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	$0.52Out of the Money	$0.22Out of the Money	$-0.23Out of the Money	14Out of the Money	32Out of the Money	Filter Table By Strike Price of$590.00	ADBEIn the Money	$25.70In the Money	$33.20In 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	$0.47Out of the Money	$0.01Out of the Money	$-0.29Out of the Money	1Out of the Money	17Out of the Money	Filter Table By Strike Price of$592.50	ADBEIn the Money	$28.00In the Money	$36.80In 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	$0.22Out of the Money	$0.22Out of the Money	$0.00Out of the Money	18Out of the Money	21Out of the Money	Filter Table By Strike Price of$595.00	ADBEIn the Money	$30.00In the Money	$38.60In 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	$0.41Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$597.50	ADBEIn the Money	$33.00In the Money	$41.00In 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	$0.13Out of the Money	$0.09Out of the Money	$-0.06Out of the Money	44Out of the Money	247Out of the Money	Filter Table By Strike Price of$600.00	ADBEIn the Money	$35.00In the Money	$44.00In 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	$0.38Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$602.50	ADBEIn the Money	$38.00In the Money	$46.90In 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	$0.36Out of the Money	$0.11Out of the Money	$-0.04Out of the Money	4Out of the Money	10Out of the Money	Filter Table By Strike Price of$605.00	ADBEIn the Money	$40.00In the Money	$49.00In 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	$0.36Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	3Out of the Money	25Out of the Money	Filter Table By Strike Price of$607.50	ADBEIn the Money	$43.00In the Money	$50.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	2Out of the Money	23Out of the Money	Filter Table By Strike Price of$610.00	ADBEIn the Money	$45.00In the Money	$54.00In 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	$4.30Out of the Money	$0.03Out of the Money	$-0.20Out of the Money	1Out of the Money	26Out of the Money	Filter Table By Strike Price of$612.50	ADBEIn the Money	$48.00In the Money	$56.95In 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	$0.10Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$615.00	ADBEIn the Money	$50.00In the Money	$59.25In 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	$0.10Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	50Out of the Money	12Out of the Money	Filter Table By Strike Price of$620.00	ADBEIn the Money	$55.00In the Money	$63.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.01Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$630.00	ADBEIn the Money	$65.00In the Money	$73.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$640.00	ADBEIn the Money	$75.00In the Money	$84.00In 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	$0.01Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$650.00	ADBEIn the Money	$85.00In the Money	$94.25In 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	$3.80Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	2Out of the Money	77Out of the Money	Filter Table By Strike Price of$660.00	ADBEIn the Money	$95.00In the Money	$104.35In 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	$1.28Out of the Money	$0.05Out of the Money	$0.05Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$670.00	ADBEIn the Money	$105.00In the Money	$113.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$680.00	ADBEIn the Money	$115.00In the Money	$124.00In 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	$0.25Out 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$690.00	ADBEIn the Money	$125.00In the Money	$133.95In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	38Out of the Money	104Out of the Money	Filter Table By Strike Price of$700.00	ADBEIn the Money	$135.20In the Money	$143.95In 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 July 05, 2024)

Put Options (expires Friday July 05, 2024)