Stocks Options

LAST PRICE
533.4400
TODAY'S CHANGE (%)
Trending Up10.4900 (2.0059%)

Bid / Lots
533.0200/ 1
Ask / Lots
533.9500/ 3
Open / Previous Close
530.3100 / 522.9500
Day Range
Low 524.7150
High 535.0000
52 Week Range
Low 433.9700
High 638.2500
Volume
6,614,086
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 33.884

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	$295.00In the Money	$304.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$235.00	ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$290.00In the Money	$299.00In 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	$4.30Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ADBEIn the Money	$285.00In the Money	$294.00In 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	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$280.10In the Money	$289.00In 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	$0.00Out of the Money	$4.30Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$275.00In the Money	$284.00In 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	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$270.15In the Money	$279.00In 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	$0.00Out of the Money	$4.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$265.00In the Money	$274.00In 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	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$260.30In the Money	$269.00In 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	$0.00Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ADBEIn the Money	$255.00In the Money	$264.50In 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	$0.00Out of the Money	$4.30Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$250.35In the Money	$259.95In 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	$0.00Out of the Money	$4.30Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ADBEIn the Money	$245.00In the Money	$254.70In 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	$0.00Out 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	$240.55In the Money	$249.95In the Money	$237.83In the Money	$237.83In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$290.00	ADBEOut of the Money	$0.00Out of the Money	$0.13Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$235.45In 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$295.00	ADBEOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
ADBEIn the Money	$230.00In the Money	$239.65In the Money	$219.58In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$300.00	ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	173Out of the Money
ADBEIn the Money	$225.30In 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$305.00	ADBEOut of the Money	$0.00Out of the Money	$4.35Out of the Money	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADBEIn the Money	$220.25In the Money	$229.95In 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	$4.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
ADBEIn the Money	$215.55In the Money	$225.00In 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	$0.00Out of the Money	$4.35Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
ADBEIn the Money	$210.30In the Money	$220.00In 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	$4.35Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
ADBEIn the Money	$205.30In the Money	$215.00In 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	$0.00Out of the Money	$4.35Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADBEIn the Money	$200.15In the Money	$210.00In 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	$4.35Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	349Out of the Money
ADBEIn the Money	$195.40In 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$335.00	ADBEOut of the Money	$0.00Out of the Money	$4.35Out of the Money	$1.26Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
ADBEIn the Money	$190.60In the Money	$200.00In 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	$0.00Out of the Money	$4.35Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	145Out of the Money
ADBEIn the Money	$185.40In the Money	$195.00In 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	$0.00Out of the Money	$0.68Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ADBEIn the Money	$180.60In the Money	$190.00In 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	$0.00Out of the Money	$0.60Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	1Out of the Money	176Out of the Money
ADBEIn the Money	$175.00In the Money	$184.95In 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	$0.00Out of the Money	$0.70Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
ADBEIn the Money	$170.45In the Money	$179.95In 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	$0.10Out of the Money	$0.20Out of the Money	$0.12Out of the Money	$-0.01Out of the Money	1Out of the Money	139Out of the Money
ADBEIn the Money	$166.00In the Money	$175.00In 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	$0.00Out of the Money	$0.35Out of the Money	$0.16Out of the Money	$0.06Out of the Money	35Out of the Money	115Out of the Money
ADBEIn the Money	$160.55In the Money	$170.00In 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	$0.72Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money
ADBEIn the Money	$155.65In the Money	$165.00In 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	$0.78Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
ADBEIn the Money	$151.00In the Money	$160.00In 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	$0.74Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
ADBEIn the Money	$145.75In the Money	$155.00In 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	$0.00Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$-0.17Out of the Money	3Out of the Money	73Out of the Money
ADBEIn the Money	$140.50In the Money	$150.00In 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	$0.12Out of the Money	$0.25Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	1,242Out of the Money
ADBEIn the Money	$135.50In the Money	$145.00In 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	$0.00Out of the Money	$0.76Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	926Out of the Money
ADBEIn the Money	$130.50In the Money	$140.00In the Money	$121.24In the Money	$0.00In the Money	---In the Money	122In the Money	Filter Table By Strike Price of$400.00	ADBEOut of the Money	$0.10Out of the Money	$0.50Out of the Money	$0.15Out of the Money	$-0.02Out of the Money	23Out of the Money	454Out of the Money
ADBEIn the Money	$126.00In the Money	$135.00In 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	$0.08Out of the Money	$0.71Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
ADBEIn the Money	$121.00In the Money	$130.00In 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	$0.04Out of the Money	$0.79Out of the Money	$0.40Out of the Money	$-0.01Out of the Money	14Out of the Money	496Out of the Money
ADBEIn the Money	$116.00In the Money	$125.00In 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	$0.80Out of the Money	$0.24Out of the Money	$-0.12Out of the Money	3Out of the Money	256Out of the Money
ADBEIn the Money	$111.05In the Money	$120.00In 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	$0.00Out of the Money	$0.61Out of the Money	$0.24Out of the Money	$-0.07Out of the Money	13Out of the Money	404Out of the Money
ADBEIn the Money	$106.10In the Money	$115.00In 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	$0.00Out of the Money	$0.62Out of the Money	$0.21Out of the Money	$-0.04Out of the Money	1Out of the Money	291Out of the Money
ADBEIn the Money	$101.15In the Money	$110.00In 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	$0.00Out of the Money	$0.67Out of the Money	$0.29Out of the Money	$-0.03Out of the Money	1Out of the Money	791Out of the Money
ADBEIn the Money	$96.35In the Money	$105.00In the Money	$92.70In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$435.00	ADBEOut of the Money	$0.13Out of the Money	$0.74Out of the Money	$0.29Out of the Money	$-0.05Out of the Money	1Out of the Money	128Out of the Money
ADBEIn the Money	$91.40In the Money	$100.00In the Money	$94.94In the Money	$6.61In the Money	1In the Money	42In the Money	Filter Table By Strike Price of$440.00	ADBEOut of the Money	$0.28Out of the Money	$0.93Out of the Money	$0.30Out of the Money	$-0.11Out of the Money	72Out of the Money	1,316Out of the Money
ADBEIn the Money	$86.30In the Money	$95.00In the Money	$90.04In the Money	$4.13In the Money	3In the Money	74In the Money	Filter Table By Strike Price of$445.00	ADBEOut of the Money	$0.16Out of the Money	$0.83Out of the Money	$0.38Out of the Money	$-0.16Out of the Money	2Out of the Money	145Out of the Money
ADBEIn the Money	$82.00In the Money	$90.60In the Money	$86.41In the Money	$11.71In the Money	11In the Money	352In the Money	Filter Table By Strike Price of$450.00	ADBEOut of the Money	$0.18Out of the Money	$0.65Out of the Money	$0.65Out of the Money	$0.10Out of the Money	210Out of the Money	1,647Out of the Money
ADBEIn the Money	$76.50In the Money	$85.75In the Money	$81.47In the Money	$7.97In the Money	1In the Money	115In the Money	Filter Table By Strike Price of$455.00	ADBEOut of the Money	$0.35Out of the Money	$0.79Out of the Money	$0.45Out of the Money	$-0.15Out of the Money	11Out of the Money	544Out of the Money
ADBEIn the Money	$71.45In the Money	$80.00In the Money	$75.34In the Money	$9.79In the Money	77In the Money	420In the Money	Filter Table By Strike Price of$460.00	ADBEOut of the Money	$0.05Out of the Money	$1.20Out of the Money	$0.41Out of the Money	$-0.40Out of the Money	44Out of the Money	867Out of the Money
ADBEIn the Money	$66.65In the Money	$76.00In the Money	$70.30In the Money	$6.55In the Money	22In the Money	234In the Money	Filter Table By Strike Price of$465.00	ADBEOut of the Money	$0.43Out of the Money	$0.89Out of the Money	$0.55Out of the Money	$-0.45Out of the Money	7Out of the Money	390Out of the Money
ADBEIn the Money	$62.00In the Money	$70.00In the Money	$65.50In the Money	$7.30In the Money	17In the Money	811In the Money	Filter Table By Strike Price of$470.00	ADBEOut of the Money	$0.39Out of the Money	$0.98Out of the Money	$0.70Out of the Money	$-0.53Out of the Money	40Out of the Money	1,109Out of the Money
ADBEIn the Money	$59.20In the Money	$66.00In the Money	$60.45In the Money	$10.45In the Money	203In the Money	738In the Money	Filter Table By Strike Price of$475.00	ADBEOut of the Money	$0.66Out of the Money	$1.02Out of the Money	$0.91Out of the Money	$-0.73Out of the Money	262Out of the Money	1,257Out of the Money
ADBEIn the Money	$54.45In the Money	$61.00In the Money	$54.41In the Money	$6.20In the Money	9In the Money	513In the Money	Filter Table By Strike Price of$480.00	ADBEOut of the Money	$1.00Out of the Money	$1.26Out of the Money	$1.10Out of the Money	$-0.95Out of the Money	186Out of the Money	1,273Out of the Money
ADBEIn the Money	$49.80In the Money	$57.00In the Money	$50.45In the Money	$6.05In the Money	10In the Money	907In the Money	Filter Table By Strike Price of$485.00	ADBEOut of the Money	$1.02Out of the Money	$1.52Out of the Money	$1.45Out of the Money	$-1.31Out of the Money	271Out of the Money	932Out of the Money
ADBEIn the Money	$45.35In the Money	$52.00In the Money	$47.85In the Money	$11.13In the Money	25In the Money	391In the Money	Filter Table By Strike Price of$490.00	ADBEOut of the Money	$1.50Out of the Money	$1.83Out of the Money	$1.76Out of the Money	$-1.32Out of the Money	307Out of the Money	1,314Out of the Money
ADBEIn the Money	$40.75In the Money	$43.90In the Money	$40.95In the Money	$5.50In the Money	9In the Money	174In the Money	Filter Table By Strike Price of$495.00	ADBEOut of the Money	$1.79Out of the Money	$2.33Out of the Money	$2.28Out of the Money	$-2.37Out of the Money	41Out of the Money	237Out of the Money
ADBEIn the Money	$36.70In the Money	$40.40In the Money	$38.15In the Money	$8.35In the Money	97In the Money	1,890In the Money	Filter Table By Strike Price of$500.00	ADBEOut of the Money	$2.55Out of the Money	$3.70Out of the Money	$2.74Out of the Money	$-2.46Out of the Money	149Out of the Money	578Out of the Money
ADBEIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$32.40In the Money	$36.80In the Money	$32.93In the Money	$5.93In the Money	9In the Money	238In the Money	Filter Table By Strike Price of$505.00	ADBEOut of the Money	$2.89Out of the Money	$4.45Out of the Money	$3.50Out of the Money	$-2.90Out of the Money	86Out of the Money	369Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$507.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$28.10In the Money	$31.45In the Money	$28.60In the Money	$4.73In the Money	37In the Money	558In the Money	Filter Table By Strike Price of$510.00	ADBEOut of the Money	$3.45Out of the Money	$5.40Out of the Money	$4.44Out of the Money	$-3.41Out of the Money	109Out of the Money	660Out of the Money
ADBEIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$24.50In the Money	$28.30In the Money	$26.25In the Money	$6.25In the Money	20In the Money	419In the Money	Filter Table By Strike Price of$515.00	ADBEOut of the Money	$4.60Out of the Money	$9.90Out of the Money	$5.76Out of the Money	$-3.89Out of the Money	65Out of the Money	186Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$517.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$22.25In the Money	$24.05In the Money	$23.45In the Money	$6.95In the Money	95In the Money	1,327In the Money	Filter Table By Strike Price of$520.00	ADBEOut of the Money	$6.00Out of the Money	$7.30Out of the Money	$7.10Out of the Money	$-4.60Out of the Money	36Out of the Money	284Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$522.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$17.85In the Money	$20.70In the Money	$20.06In the Money	$5.81In the Money	89In the Money	603In the Money	Filter Table By Strike Price of$525.00	ADBEOut of the Money	$7.70Out of the Money	$11.00Out of the Money	$9.33Out of the Money	$-4.37Out of the Money	302Out of the Money	514Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$527.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$13.00In the Money	$16.75In the Money	$16.50In the Money	$4.60In the Money	536In the Money	2,935In the Money	Filter Table By Strike Price of$530.00	ADBEOut of the Money	$10.55Out of the Money	$11.15Out of the Money	$10.60Out of the Money	$-5.85Out of the Money	333Out of the Money	291Out of the Money
ADBEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$532.50Underlying issue's last price	ADBEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
ADBENear the Money	$12.75Near the Money	$14.00Near the Money	$13.89Near the Money	$4.04Near the Money	400Near the Money	1,274Near the Money	Filter Table By Strike Price of$535.00	ADBEIn the Money	$12.80In the Money	$13.50In the Money	$14.20In the Money	$-5.55In the Money	65In the Money	127In the Money
ADBEOut of the Money	---Out of the Money	---Out 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$537.50	ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$11.15Out of the Money	$11.75Out of the Money	$11.50Out of the Money	$3.35Out of the Money	151Out of the Money	1,520Out of the Money	Filter Table By Strike Price of$540.00	ADBEIn the Money	$15.45In the Money	$16.15In the Money	$16.10In the Money	$-3.80In the Money	44In the Money	94In the Money
ADBEOut of the Money	---Out of the Money	---Out 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$542.50	ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$8.40Out of the Money	$10.30Out of the Money	$9.80Out of the Money	$3.26Out of the Money	26Out of the Money	298Out of the Money	Filter Table By Strike Price of$545.00	ADBEIn the Money	$16.85In the Money	$19.45In the Money	$19.00In the Money	$-3.15In the Money	1In the Money	71In the Money
ADBEOut of the Money	---Out of the Money	---Out 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$547.50	ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$6.65Out of the Money	$8.00Out of the Money	$8.05Out of the Money	$2.90Out of the Money	537Out of the Money	2,198Out of the Money	Filter Table By Strike Price of$550.00	ADBEIn the Money	$20.50In the Money	$26.20In the Money	$22.10In the Money	$-11.96In the Money	10In the Money	265In the Money
ADBEOut of the Money	$5.15Out of the Money	$7.10Out of the Money	$6.20Out of the Money	$2.00Out of the Money	46Out of the Money	288Out of the Money	Filter Table By Strike Price of$555.00	ADBEIn the Money	$23.95In the Money	$27.35In the Money	$26.85In the Money	$-4.60In the Money	6In the Money	163In the Money
ADBEOut of the Money	$4.10Out of the Money	$5.70Out of the Money	$4.92Out of the Money	$1.19Out of the Money	287Out of the Money	748Out of the Money	Filter Table By Strike Price of$560.00	ADBEIn the Money	$27.70In the Money	$31.15In the Money	$34.48In the Money	$-4.83In the Money	26In the Money	145In the Money
ADBEOut of the Money	$3.60Out of the Money	$4.05Out of the Money	$3.87Out of the Money	$0.99Out of the Money	27Out of the Money	197Out of the Money	Filter Table By Strike Price of$565.00	ADBEIn the Money	$31.45In the Money	$35.65In the Money	$38.10In the Money	$0.00In the Money	---In the Money	16In the Money
ADBEOut of the Money	$2.67Out of the Money	$3.95Out of the Money	$2.95Out of the Money	$0.69Out of the Money	103Out of the Money	866Out of the Money	Filter Table By Strike Price of$570.00	ADBEIn the Money	$36.75In the Money	$41.70In the Money	$44.50In the Money	$0.00In the Money	---In the Money	12In the Money
ADBEOut of the Money	$2.12Out of the Money	$2.53Out of the Money	$2.13Out of the Money	$0.25Out of the Money	19Out of the Money	177Out of the Money	Filter Table By Strike Price of$575.00	ADBEIn the Money	$38.00In the Money	$46.80In the Money	$42.60In the Money	$-8.76In the Money	1In the Money	37In the Money
ADBEOut of the Money	$1.60Out of the Money	$2.22Out of the Money	$1.85Out of the Money	$0.45Out of the Money	134Out of the Money	257Out of the Money	Filter Table By Strike Price of$580.00	ADBEIn the Money	$42.60In the Money	$51.35In the Money	$48.31In the Money	$0.00In the Money	---In the Money	6In the Money
ADBEOut of the Money	$1.27Out of the Money	$2.10Out of the Money	$1.28Out of the Money	$-0.17Out of the Money	30Out of the Money	144Out of the Money	Filter Table By Strike Price of$585.00	ADBEIn the Money	$47.00In the Money	$56.00In the Money	$51.80In the Money	$-5.67In the Money	179In the Money	4In the Money
ADBEOut of the Money	$0.67Out of the Money	$1.16Out of the Money	$1.10Out of the Money	$0.20Out of the Money	90Out of the Money	744Out of the Money	Filter Table By Strike Price of$590.00	ADBEIn the Money	$52.00In the Money	$60.65In the Money	$64.50In the Money	$0.00In the Money	---In the Money	48In the Money
ADBEOut of the Money	$0.09Out of the Money	$1.15Out of the Money	$1.11Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$595.00	ADBEIn the Money	$57.00In the Money	$65.80In the Money	$71.04In the Money	$0.00In the Money	---In the Money	7In the Money
ADBEOut of the Money	$0.52Out of the Money	$0.99Out of the Money	$0.75Out of the Money	$0.20Out of the Money	198Out of the Money	1,264Out of the Money	Filter Table By Strike Price of$600.00	ADBEIn the Money	$62.00In the Money	$71.05In the Money	$73.65In the Money	$-9.90In the Money	1In the Money	1In the Money
ADBEOut of the Money	$0.24Out of the Money	$0.63Out of the Money	$0.59Out of the Money	$-0.04Out of the Money	2Out of the Money	260Out of the Money	Filter Table By Strike Price of$605.00	ADBEIn the Money	$67.00In the Money	$76.00In the Money	$81.32In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	$0.19Out of the Money	$0.48Out of the Money	$0.33Out of the Money	$-0.12Out of the Money	27Out of the Money	395Out of the Money	Filter Table By Strike Price of$610.00	ADBEIn the Money	$72.00In the Money	$80.50In the Money	$86.33In the Money	$0.00In the Money	---In the Money	4In the Money
ADBEOut of the Money	$0.15Out of the Money	$0.70Out 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	$77.00In the Money	$86.00In the Money	$82.03In the Money	$-11.42In the Money	2In the Money	2In the Money
ADBEOut of the Money	$0.13Out of the Money	$0.59Out of the Money	$0.36Out of the Money	$0.11Out of the Money	4Out of the Money	256Out of the Money	Filter Table By Strike Price of$620.00	ADBEIn the Money	$82.00In the Money	$91.05In the Money	$87.05In the Money	$-8.75In the Money	2In the Money	---In the Money
ADBEOut of the Money	$0.10Out of the Money	$0.70Out 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	$87.00In the Money	$96.00In the Money	$100.75In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	$0.09Out of the Money	$0.66Out of the Money	$0.35Out of the Money	$0.11Out of the Money	1Out of the Money	115Out of the Money	Filter Table By Strike Price of$630.00	ADBEIn the Money	$92.00In the Money	$101.00In the Money	$106.35In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.07Out of the Money	$0.63Out of the Money	$0.22Out 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	$97.00In the Money	$105.95In the Money	$102.10In the Money	$-9.32In the Money	1In the Money	1In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.61Out of the Money	$1.14Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$640.00	ADBEIn the Money	$102.00In the Money	$111.00In the Money	$107.10In the Money	$-9.25In the Money	2In the Money	2In the Money
ADBEOut of the Money	$0.05Out of the Money	$0.22Out of the Money	$0.15Out of the Money	$-0.97Out of the Money	10Out of the Money	66Out of the Money	Filter Table By Strike Price of$645.00	ADBEIn the Money	$107.00In the Money	$116.00In the Money	$112.12In the Money	$-9.25In the Money	3In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.40Out of the Money	$0.10Out 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	$112.00In the Money	$121.00In the Money	$130.76In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.94Out 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	$117.00In the Money	$126.00In the Money	$110.85In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.78Out of the Money	$0.20Out 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	$122.00In the Money	$131.00In the Money	$191.10In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$4.35Out 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	$127.00In the Money	$136.05In the Money	$192.94In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$4.35Out 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	$132.00In the Money	$141.00In the Money	$169.83In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.90Out 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	$137.00In the Money	$146.10In the Money	$86.75In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.89Out 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	$142.00In the Money	$151.00In the Money	$145.30In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$4.35Out 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	$147.00In the Money	$156.00In 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	$0.74Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$690.00	ADBEIn the Money	$152.00In the Money	$161.00In the Money	$102.73In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.87Out 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	$157.00In the Money	$166.00In 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	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money	Filter Table By Strike Price of$700.00	ADBEIn the Money	$162.00In the Money	$171.00In the Money	$244.69In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$4.35Out 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	$167.00In the Money	$176.00In the Money	$119.05In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.85Out 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	$172.00In the Money	$181.50In 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	$4.35Out 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	$177.00In the Money	$186.00In 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	$0.20Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	295Out of the Money	Filter Table By Strike Price of$720.00	ADBEIn the Money	$182.00In the Money	$191.00In the Money	$129.02In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$4.35Out 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	$187.00In the Money	$196.00In 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	$1.43Out 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	$192.00In the Money	$201.00In 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	$0.69Out 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	$197.00In the Money	$206.00In 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	$0.13Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	527Out of the Money	Filter Table By Strike Price of$740.00	ADBEIn the Money	$202.00In the Money	$211.20In the Money	$141.77In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.68Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	21Out of the Money	Filter Table By Strike Price of$760.00	ADBEIn the Money	$222.00In the Money	$231.00In 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	$0.15Out 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	$242.00In the Money	$251.00In 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	$0.81Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	247Out of the Money	Filter Table By Strike Price of$800.00	ADBEIn the Money	$262.00In the Money	$271.00In the Money	$225.61In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.81Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$820.00	ADBEIn the Money	$282.00In the Money	$291.00In 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	$0.81Out 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	$302.00In the Money	$311.50In the Money	$314.85In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.67Out 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	$322.00In the Money	$331.00In 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	$0.81Out 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	$342.00In the Money	$351.00In the Money	$304.85In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out 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	$362.00In the Money	$371.00In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$920.00	ADBEIn the Money	$382.00In the Money	$391.00In the Money	$345.79In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.01Out of the Money	10Out of the Money	583Out of the Money	Filter Table By Strike Price of$940.00	ADBEIn the Money	$402.00In the Money	$411.00In 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)