Stocks Options

LAST PRICE
527.0600
TODAY'S CHANGE (%)
Trending Up0.1800 (0.0342%)

Bid / Lots
526.9700/ 1
Ask / Lots
527.1500/ 2
Open / Previous Close
528.5800 / 526.8800
Day Range
Low 526.4600
High 530.6200
52 Week Range
Low 433.9700
High 638.2500
Volume
1,245,403
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 33.904

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

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADBEIn the Money	$290.25In the Money	$295.90In the Money	$290.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$235.00	ADBEOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$285.25In the Money	$290.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	ADBEOut of the Money	$0.01Out of the Money	$0.64Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ADBEIn the Money	$280.30In the Money	$285.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$245.00	ADBEOut of the Money	$0.01Out of the Money	$0.64Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$275.30In the Money	$280.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	ADBEOut of the Money	$0.01Out of the Money	$0.64Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$270.30In the Money	$275.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$255.00	ADBEOut of the Money	$0.01Out of the Money	$0.49Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$265.35In the Money	$271.00In the Money	$250.63In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$260.00	ADBEOut of the Money	$0.01Out of the Money	$0.51Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$260.35In the Money	$266.00In 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	$0.01Out of the Money	$0.63Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$255.40In the Money	$260.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	ADBEOut of the Money	$0.01Out of the Money	$0.63Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ADBEIn the Money	$250.40In the Money	$256.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$275.00	ADBEOut of the Money	$0.01Out of the Money	$0.63Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$245.40In the Money	$251.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	ADBEOut of the Money	$0.01Out of the Money	$0.54Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ADBEIn the Money	$240.40In the Money	$246.10In the Money	$225.42In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$285.00	ADBEOut of the Money	$0.01Out of the Money	$0.40Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ADBEIn the Money	$235.45In the Money	$241.10In the Money	$237.83In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$290.00	ADBEOut of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$230.45In the Money	$236.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$295.00	ADBEOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	75Out of the Money	64Out of the Money
ADBEIn the Money	$225.50In the Money	$231.15In the Money	$227.86In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$300.00	ADBEOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	173Out of the Money
ADBEIn the Money	$220.50In the Money	$226.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$305.00	ADBEOut of the Money	$0.01Out of the Money	$0.63Out of the Money	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADBEIn the Money	$215.85In the Money	$221.20In 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	$0.01Out of the Money	$0.18Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
ADBEIn the Money	$210.55In the Money	$216.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$315.00	ADBEOut of the Money	$0.01Out of the Money	$0.63Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
ADBEIn the Money	$205.55In the Money	$211.15In 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	$0.01Out of the Money	$0.73Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
ADBEIn the Money	$200.55In the Money	$206.25In 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	$0.04Out of the Money	$0.08Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADBEIn the Money	$195.90In the Money	$201.25In 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	$0.01Out of the Money	$0.39Out of the Money	$0.10Out of the Money	$-0.16Out of the Money	1Out of the Money	349Out of the Money
ADBEIn the Money	$190.95In the Money	$196.00In 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	$0.01Out of the Money	$0.64Out of the Money	$1.26Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
ADBEIn the Money	$185.65In the Money	$191.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	ADBEOut of the Money	$0.01Out of the Money	$0.64Out of the Money	$0.11Out of the Money	$-0.03Out of the Money	1Out of the Money	145Out of the Money
ADBEIn the Money	$181.20In the Money	$186.00In 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	$0.01Out of the Money	$0.64Out of the Money	$0.14Out of the Money	$-0.21Out of the Money	1Out of the Money	16Out of the Money
ADBEIn the Money	$175.70In the Money	$181.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$350.00	ADBEOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	15Out of the Money	156Out of the Money
ADBEIn the Money	$171.05In the Money	$176.05In the Money	$86.46In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$355.00	ADBEOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	1Out of the Money	87Out of the Money
ADBEIn the Money	$165.75In the Money	$171.10In 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	$0.05Out of the Money	$0.20Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money
ADBEIn the Money	$160.75In the Money	$166.45In the Money	$162.17In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$365.00	ADBEOut of the Money	$0.01Out of the Money	$0.35Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
ADBEIn the Money	$156.20In the Money	$161.15In the Money	$153.17In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$370.00	ADBEOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.10Out of the Money	1Out of the Money	141Out of the Money
ADBEIn the Money	$151.20In the Money	$156.15In the Money	$148.22In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$375.00	ADBEOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
ADBEIn the Money	$146.30In the Money	$151.45In the Money	$150.63In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$380.00	ADBEOut of the Money	$0.10Out of the Money	$0.82Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
ADBEIn the Money	$140.90In the Money	$146.60In the Money	$66.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$385.00	ADBEOut of the Money	$0.01Out of the Money	$0.73Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
ADBEIn the Money	$135.90In the Money	$141.60In the Money	$87.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$390.00	ADBEOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.24Out of the Money	1Out of the Money	1,222Out of the Money
ADBEIn the Money	$130.95In the Money	$136.65In the Money	$70.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$395.00	ADBEOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	930Out of the Money
ADBEIn the Money	$126.00In the Money	$131.65In the Money	$128.39In the Money	$0.00In the Money	---In the Money	121In the Money	Filter Table By Strike Price of$400.00	ADBEOut of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$-0.05Out of the Money	1Out of the Money	893Out of the Money
ADBEIn the Money	$121.00In the Money	$126.70In the Money	$122.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$405.00	ADBEOut of the Money	$0.10Out of the Money	$0.78Out of the Money	$0.94Out of the Money	$0.00Out of the Money	---Out of the Money	149Out of the Money
ADBEIn the Money	$116.05In the Money	$121.35In the Money	$121.72In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$410.00	ADBEOut of the Money	$0.01Out of the Money	$0.46Out of the Money	$0.25Out of the Money	$0.09Out of the Money	2Out of the Money	485Out of the Money
ADBEIn the Money	$111.05In the Money	$116.35In the Money	$46.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$415.00	ADBEOut of the Money	$0.01Out of the Money	$0.81Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	254Out of the Money
ADBEIn the Money	$106.10In the Money	$111.50In the Money	$105.50In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$420.00	ADBEOut of the Money	$0.02Out of the Money	$0.30Out of the Money	$0.22Out of the Money	$0.01Out of the Money	2Out of the Money	376Out of the Money
ADBEIn the Money	$102.65In the Money	$106.50In the Money	$103.93In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$425.00	ADBEOut of the Money	$0.02Out of the Money	$0.31Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	287Out of the Money
ADBEIn the Money	$97.85In the Money	$101.50In the Money	$97.21In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$430.00	ADBEOut of the Money	$0.15Out of the Money	$0.45Out of the Money	$0.25Out of the Money	$-0.05Out of the Money	1Out of the Money	783Out of the Money
ADBEIn the Money	$91.55In the Money	$96.50In the Money	$95.10In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$435.00	ADBEOut of the Money	$0.12Out of the Money	$0.67Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money
ADBEIn the Money	$87.80In the Money	$91.65In the Money	$94.94In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$440.00	ADBEOut of the Money	$0.11Out of the Money	$0.71Out of the Money	$0.74Out of the Money	$0.35Out of the Money	1Out of the Money	1,246Out of the Money
ADBEIn the Money	$81.55In the Money	$86.70In the Money	$90.04In the Money	$0.00In the Money	---In the Money	72In the Money	Filter Table By Strike Price of$445.00	ADBEOut of the Money	$0.09Out of the Money	$0.75Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	144Out of the Money
ADBEIn the Money	$78.15In the Money	$81.50In the Money	$86.41In the Money	$0.00In the Money	---In the Money	342In the Money	Filter Table By Strike Price of$450.00	ADBEOut of the Money	$0.25Out of the Money	$0.36Out of the Money	$0.32Out of the Money	$-0.15Out of the Money	4Out of the Money	1,534Out of the Money
ADBEIn the Money	$72.95In the Money	$75.70In the Money	$76.00In the Money	$0.00In the Money	---In the Money	114In the Money	Filter Table By Strike Price of$455.00	ADBEOut of the Money	$0.26Out of the Money	$0.41Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	533Out of the Money
ADBEIn the Money	$68.15In the Money	$71.60In the Money	$68.70In the Money	$-1.93In the Money	3In the Money	398In the Money	Filter Table By Strike Price of$460.00	ADBEOut of the Money	$0.29Out of the Money	$0.53Out of the Money	$0.29Out of the Money	$-0.30Out of the Money	17Out of the Money	887Out of the Money
ADBEIn the Money	$63.25In the Money	$65.45In the Money	$65.78In the Money	$0.00In the Money	---In the Money	226In the Money	Filter Table By Strike Price of$465.00	ADBEOut of the Money	$0.35Out of the Money	$0.58Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	374Out of the Money
ADBEIn the Money	$58.25In the Money	$60.35In the Money	$59.62In the Money	$1.97In the Money	1In the Money	792In the Money	Filter Table By Strike Price of$470.00	ADBEOut of the Money	$0.53Out of the Money	$0.83Out of the Money	$0.72Out of the Money	$-0.17Out of the Money	1Out of the Money	1,062Out of the Money
ADBEIn the Money	$53.45In the Money	$55.65In the Money	$60.45In the Money	$0.00In the Money	---In the Money	738In the Money	Filter Table By Strike Price of$475.00	ADBEOut of the Money	$0.79Out of the Money	$0.92Out of the Money	$0.88Out of the Money	$-0.04Out of the Money	4Out of the Money	1,274Out of the Money
ADBEIn the Money	$48.95In the Money	$50.80In the Money	$50.76In the Money	$1.78In the Money	3In the Money	516In the Money	Filter Table By Strike Price of$480.00	ADBEOut of the Money	$1.00Out of the Money	$1.11Out of the Money	$1.05Out of the Money	$-0.15Out of the Money	3Out of the Money	1,380Out of the Money
ADBEIn the Money	$44.35In the Money	$46.35In the Money	$46.50In the Money	$1.39In the Money	1In the Money	902In the Money	Filter Table By Strike Price of$485.00	ADBEOut of the Money	$1.30Out of the Money	$1.39Out of the Money	$1.30Out of the Money	$-0.11Out of the Money	27Out of the Money	916Out of the Money
ADBEIn the Money	$40.20In the Money	$41.95In the Money	$41.40In the Money	$1.00In the Money	67In the Money	383In the Money	Filter Table By Strike Price of$490.00	ADBEOut of the Money	$1.70Out of the Money	$1.79Out of the Money	$1.75Out of the Money	$-0.16Out of the Money	42Out of the Money	1,277Out of the Money
ADBEIn the Money	$35.70In the Money	$36.55In the Money	$39.92In the Money	$0.00In the Money	---In the Money	167In the Money	Filter Table By Strike Price of$495.00	ADBEOut of the Money	$2.20Out of the Money	$2.34Out of the Money	$2.21Out of the Money	$-0.31Out of the Money	16Out of the Money	404Out of the Money
ADBEIn the Money	$31.60In the Money	$32.25In the Money	$31.93In the Money	$-0.57In the Money	4In the Money	1,858In the Money	Filter Table By Strike Price of$500.00	ADBEOut of the Money	$2.64Out of the Money	$3.05Out of the Money	$2.95Out of the Money	$-0.15Out of the Money	134Out of the Money	698Out of the Money
ADBEIn the Money	$29.35In the Money	$30.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$502.50	ADBEOut of the Money	$3.30Out of the Money	$3.45Out of the Money	$3.32Out of the Money	$-0.25Out of the Money	37Out of the Money	19Out of the Money
ADBEIn the Money	$27.10In the Money	$28.10In the Money	$28.40In the Money	$1.40In the Money	2In the Money	234In the Money	Filter Table By Strike Price of$505.00	ADBEOut of the Money	$3.75Out of the Money	$3.95Out of the Money	$3.85Out of the Money	$-0.10Out of the Money	37Out of the Money	391Out of the Money
ADBEIn the Money	$24.10In the Money	$26.15In the Money	$27.20In the Money	$27.20In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$507.50	ADBEOut of the Money	$4.30Out of the Money	$4.50Out of the Money	$4.40Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ADBEIn the Money	$23.65In the Money	$24.60In the Money	$24.45In the Money	$1.57In the Money	2In the Money	566In the Money	Filter Table By Strike Price of$510.00	ADBEOut of the Money	$4.85Out of the Money	$5.10Out of the Money	$4.97Out of the Money	$-0.35Out of the Money	33Out of the Money	703Out of the Money
ADBEIn the Money	$21.65In the Money	$22.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$512.50	ADBEOut of the Money	$5.55Out of the Money	$5.75Out of the Money	$5.99Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ADBEIn the Money	$20.10In the Money	$20.60In the Money	$21.80In the Money	$1.40In the Money	7In the Money	413In the Money	Filter Table By Strike Price of$515.00	ADBEOut of the Money	$6.25Out of the Money	$6.50Out of the Money	$6.65Out of the Money	$-0.15Out of the Money	4Out of the Money	226Out of the Money
ADBEIn the Money	$18.40In the Money	$19.90In the Money	$19.70In the Money	$19.70In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$517.50	ADBEOut of the Money	$7.05Out of the Money	$7.35Out of the Money	$7.00Out of the Money	$-2.04Out of the Money	2Out of the Money	1Out of the Money
ADBEIn the Money	$16.80In the Money	$17.40In the Money	$18.50In the Money	$2.66In the Money	2In the Money	1,337In the Money	Filter Table By Strike Price of$520.00	ADBEOut of the Money	$7.95Out of the Money	$8.25Out of the Money	$7.80Out of the Money	$-0.55Out of the Money	33Out of the Money	298Out of the Money
ADBEIn the Money	$15.30In the Money	$15.80In the Money	$16.30In the Money	$0.30In the Money	4In the Money	15In the Money	Filter Table By Strike Price of$522.50	ADBEOut of the Money	$8.95Out of the Money	$9.20Out of the Money	$8.75Out of the Money	$-0.66Out of the Money	6Out of the Money	24Out of the Money
ADBEUnderlying issue's last price	$14.05Underlying issue's last price	$14.30Underlying issue's last price	$14.74Underlying issue's last price	$0.44Underlying issue's last price	21Underlying issue's last price	657Underlying issue's last price	Filter Table By Strike Price of$525.00Underlying issue's last price	ADBEUnderlying issue's last price	$10.00Underlying issue's last price	$10.25Underlying issue's last price	$9.59Underlying issue's last price	$-0.81Underlying issue's last price	1Underlying issue's last price	683Underlying issue's last price
ADBENear the Money	$12.65Near the Money	$12.90Near the Money	$12.85Near the Money	$0.35Near the Money	47Near the Money	105Near the Money	Filter Table By Strike Price of$527.50	ADBEIn the Money	$11.15In the Money	$11.45In the Money	$10.75In the Money	$-0.80In the Money	12In the Money	85In the Money
ADBENear the Money	$11.40Near the Money	$11.65Near the Money	$11.50Near the Money	$-0.17Near the Money	111Near the Money	3,085Near the Money	Filter Table By Strike Price of$530.00	ADBEIn the Money	$12.40In the Money	$12.75In the Money	$12.25In the Money	$-2.75In the Money	57In the Money	588In the Money
ADBEOut of the Money	$10.25Out of the Money	$10.50Out of the Money	$10.40Out of the Money	$0.20Out of the Money	28Out of the Money	23Out of the Money	Filter Table By Strike Price of$532.50	ADBEIn the Money	$13.70In the Money	$14.00In the Money	$13.60In the Money	$-0.50In the Money	22In the Money	13In the Money
ADBEOut of the Money	$9.05Out of the Money	$9.40Out of the Money	$9.40Out of the Money	$0.05Out of the Money	28Out of the Money	1,098Out of the Money	Filter Table By Strike Price of$535.00	ADBEIn the Money	$15.05In the Money	$16.55In the Money	$14.57In the Money	$-1.63In the Money	8In the Money	187In the Money
ADBEOut of the Money	$8.05Out of the Money	$8.45Out of the Money	$7.50Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$537.50	ADBEIn the Money	$16.65In the Money	$17.05In the Money	$16.20In the Money	$0.00In the Money	---In the Money	35In the Money
ADBEOut of the Money	$7.15Out of the Money	$7.45Out of the Money	$7.85Out of the Money	$0.59Out of the Money	20Out of the Money	1,639Out of the Money	Filter Table By Strike Price of$540.00	ADBEIn the Money	$18.00In the Money	$19.10In the Money	$18.08In the Money	$-2.20In the Money	1In the Money	105In the Money
ADBEOut of the Money	$6.35Out of the Money	$6.60Out of the Money	$7.09Out of the Money	$1.04Out of the Money	1Out of the Money	187Out of the Money	Filter Table By Strike Price of$542.50	ADBEIn the Money	$19.20In the Money	$20.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$5.60Out of the Money	$5.85Out of the Money	$6.19Out of the Money	$0.89Out of the Money	3Out of the Money	327Out of the Money	Filter Table By Strike Price of$545.00	ADBEIn the Money	$20.20In the Money	$22.20In the Money	$21.10In the Money	$0.00In the Money	---In the Money	72In the Money
ADBEOut of the Money	$4.90Out of the Money	$5.15Out of the Money	$5.32Out of the Money	$0.32Out of the Money	2Out of the Money	16Out of the Money	Filter Table By Strike Price of$547.50	ADBEIn the Money	$21.50In the Money	$24.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$4.30Out of the Money	$4.55Out of the Money	$4.50Out of the Money	$-0.02Out of the Money	35Out of the Money	2,350Out of the Money	Filter Table By Strike Price of$550.00	ADBEIn the Money	$23.90In the Money	$26.10In the Money	$27.18In the Money	$0.00In the Money	---In the Money	352In the Money
ADBEOut of the Money	$3.30Out of the Money	$3.50Out of the Money	$3.71Out of the Money	$0.29Out of the Money	10Out of the Money	343Out of the Money	Filter Table By Strike Price of$555.00	ADBEIn the Money	$28.05In the Money	$31.55In the Money	$26.85In the Money	$0.00In the Money	---In the Money	167In the Money
ADBEOut of the Money	$2.51Out of the Money	$2.69Out of the Money	$2.71Out of the Money	$-0.09Out of the Money	72Out of the Money	971Out of the Money	Filter Table By Strike Price of$560.00	ADBEIn the Money	$32.35In the Money	$35.70In the Money	$33.85In the Money	$0.11In the Money	25In the Money	190In the Money
ADBEOut of the Money	$1.89Out of the Money	$2.04Out of the Money	$1.95Out of the Money	$-0.15Out of the Money	94Out of the Money	222Out of the Money	Filter Table By Strike Price of$565.00	ADBEIn the Money	$37.40In the Money	$41.00In the Money	$40.68In the Money	$0.00In the Money	---In the Money	16In the Money
ADBEOut of the Money	$1.43Out of the Money	$1.57Out of the Money	$1.50Out of the Money	$-0.09Out of the Money	68Out of the Money	849Out of the Money	Filter Table By Strike Price of$570.00	ADBEIn the Money	$41.00In the Money	$44.55In the Money	$43.75In the Money	$0.00In the Money	---In the Money	12In the Money
ADBEOut of the Money	$1.07Out of the Money	$1.19Out of the Money	$1.11Out of the Money	$-0.11Out of the Money	7Out of the Money	171Out of the Money	Filter Table By Strike Price of$575.00	ADBEIn the Money	$45.75In the Money	$49.25In the Money	$42.60In the Money	$0.00In the Money	---In the Money	37In the Money
ADBEOut of the Money	$0.78Out of the Money	$0.92Out of the Money	$0.82Out of the Money	$-0.07Out of the Money	10Out of the Money	327Out of the Money	Filter Table By Strike Price of$580.00	ADBEIn the Money	$50.55In the Money	$55.60In the Money	$51.50In the Money	$3.19In the Money	2In the Money	6In the Money
ADBEOut of the Money	$0.55Out of the Money	$0.78Out of the Money	$0.65Out of the Money	$-0.14Out of the Money	1Out of the Money	167Out of the Money	Filter Table By Strike Price of$585.00	ADBEIn the Money	$55.50In the Money	$59.25In the Money	$51.80In the Money	$0.00In the Money	---In the Money	4In the Money
ADBEOut of the Money	$0.34Out of the Money	$0.81Out of the Money	$0.46Out of the Money	$-0.27Out of the Money	2Out of the Money	826Out of the Money	Filter Table By Strike Price of$590.00	ADBEIn the Money	$60.50In the Money	$65.05In the Money	$64.50In the Money	$0.00In the Money	---In the Money	48In the Money
ADBEOut of the Money	$0.19Out of the Money	$0.92Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$595.00	ADBEIn the Money	$65.35In the Money	$70.90In the Money	$66.00In the Money	$0.00In the Money	---In the Money	4In the Money
ADBEOut of the Money	$0.20Out of the Money	$0.45Out of the Money	$0.30Out of the Money	$-0.11Out of the Money	1Out of the Money	1,187Out of the Money	Filter Table By Strike Price of$600.00	ADBEIn the Money	$70.35In the Money	$75.15In the Money	$75.12In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.10Out of the Money	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	259Out of the Money	Filter Table By Strike Price of$605.00	ADBEIn the Money	$75.00In the Money	$80.90In the Money	$81.32In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	$0.15Out of the Money	$0.23Out of the Money	$0.21Out of the Money	$-0.01Out of the Money	28Out of the Money	400Out of the Money	Filter Table By Strike Price of$610.00	ADBEIn the Money	$80.45In the Money	$85.90In the Money	$86.33In the Money	$0.00In the Money	---In the Money	4In the Money
ADBEOut of the Money	$0.10Out of the Money	$0.66Out of the Money	$0.65Out 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	$85.40In the Money	$90.90In the Money	$82.03In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.29Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	255Out of the Money	Filter Table By Strike Price of$620.00	ADBEIn the Money	$90.45In the Money	$95.90In the Money	$87.05In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.61Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money	Filter Table By Strike Price of$625.00	ADBEIn the Money	$95.35In the Money	$100.85In the Money	$100.75In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	$0.03Out of the Money	$0.58Out of the Money	$0.01Out of the Money	$-0.25Out of the Money	1Out of the Money	115Out of the Money	Filter Table By Strike Price of$630.00	ADBEIn the Money	$100.40In the Money	$105.90In the Money	$106.35In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.59Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money	Filter Table By Strike Price of$635.00	ADBEIn the Money	$105.35In the Money	$110.90In the Money	$102.10In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.51Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$640.00	ADBEIn the Money	$110.35In the Money	$115.90In the Money	$115.01In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.22Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$645.00	ADBEIn the Money	$115.35In the Money	$120.80In the Money	$120.03In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.40Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	234Out of the Money	Filter Table By Strike Price of$650.00	ADBEIn the Money	$120.40In the Money	$125.90In the Money	$130.76In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.70Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money	Filter Table By Strike Price of$655.00	ADBEIn the Money	$125.05In the Money	$130.90In the Money	$110.85In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.69Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$660.00	ADBEIn the Money	$130.35In the Money	$135.90In the Money	$191.10In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.69Out of the Money	$3.88Out 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	$135.05In the Money	$140.30In the Money	$192.94In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.69Out of the Money	$0.25Out 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	$140.35In the Money	$145.90In the Money	$169.83In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.69Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$675.00	ADBEIn the Money	$145.35In the Money	$150.80In the Money	$86.75In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.69Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$680.00	ADBEIn the Money	$150.10In the Money	$155.90In the Money	$145.30In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.68Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$685.00	ADBEIn the Money	$155.10In the Money	$160.90In 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	$0.68Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$690.00	ADBEIn the Money	$160.35In the Money	$165.90In the Money	$102.73In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.67Out of the Money	$0.92Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$695.00	ADBEIn the Money	$165.35In the Money	$170.90In 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	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money	Filter Table By Strike Price of$700.00	ADBEIn the Money	$170.35In the Money	$175.90In the Money	$244.69In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.67Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$705.00	ADBEIn the Money	$175.35In the Money	$180.90In the Money	$119.05In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.66Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$710.00	ADBEIn the Money	$180.35In the Money	$185.90In 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	$0.66Out 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	$185.05In the Money	$190.90In 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	$0.10Out of the Money	$0.05Out of the Money	$-0.36Out of the Money	3Out of the Money	295Out of the Money	Filter Table By Strike Price of$720.00	ADBEIn the Money	$190.35In the Money	$195.90In the Money	$129.02In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.65Out 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$725.00	ADBEIn the Money	$195.35In the Money	$200.90In 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	$0.65Out 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$730.00	ADBEIn the Money	$200.35In the Money	$205.90In 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	$0.65Out 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	$205.30In the Money	$210.90In 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	$0.13Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	527Out of the Money	Filter Table By Strike Price of$740.00	ADBEIn the Money	$210.05In the Money	$215.90In the Money	$141.77In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.64Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$760.00	ADBEIn the Money	$230.40In the Money	$235.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.57Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	363Out of the Money	Filter Table By Strike Price of$780.00	ADBEIn the Money	$250.35In the Money	$255.90In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	247Out of the Money	Filter Table By Strike Price of$800.00	ADBEIn the Money	$270.35In the Money	$275.90In the Money	$225.61In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$820.00	ADBEIn the Money	$290.05In the Money	$295.90In 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	$0.64Out of the Money	$2.68Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$840.00	ADBEIn the Money	$310.05In the Money	$315.90In the Money	$314.85In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.64Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$860.00	ADBEIn the Money	$330.05In the Money	$335.90In 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	$0.64Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$880.00	ADBEIn the Money	$350.35In the Money	$355.90In the Money	$304.85In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	246Out of the Money	Filter Table By Strike Price of$900.00	ADBEIn the Money	$370.35In the Money	$375.90In 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	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$920.00	ADBEIn the Money	$390.05In the Money	$395.90In the Money	$345.79In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	621Out of the Money	Filter Table By Strike Price of$940.00	ADBEIn the Money	$410.05In the Money	$415.90In the Money	$365.53In 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 19, 2024)

Put Options (expires Friday July 19, 2024)