Stocks Options

LAST PRICE
520.6700
TODAY'S CHANGE (%)
Trending Down-4.6400 (-0.8833%)

Bid / Lots
520.5300/ 4
Ask / Lots
520.8300/ 2
Open / Previous Close
525.5100 / 525.3100
Day Range
Low 505.3800
High 525.9400
52 Week Range
Low 433.9700
High 638.2500
Volume
5,244,569
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 33.977

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	$285.05In the Money	$288.75In 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	$0.51Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$280.10In the Money	$283.80In 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	$0.51Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ADBEIn the Money	$275.10In the Money	$278.80In 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	$0.51Out 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	$273.85In 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	$0.51Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$265.15In the Money	$268.85In 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	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$260.20In the Money	$263.90In the Money	$250.63In the Money	$38.43In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$260.00	ADBEOut of the Money	$0.00Out of the Money	$0.24Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$255.20In the Money	$258.85In 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	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$250.25In the Money	$253.90In 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	$0.24Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADBEIn the Money	$245.25In the Money	$248.90In 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	$0.51Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$240.30In the Money	$243.95In 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	$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	$235.35In the Money	$238.95In the Money	$225.42In the Money	$-17.81In the Money	1In 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	$230.25In the Money	$234.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	ADBEOut of the Money	$0.01Out of the Money	$0.22Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$225.40In the Money	$229.05In 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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
ADBEIn the Money	$220.30In the Money	$224.10In the Money	$219.58In the Money	$-13.53In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$300.00	ADBEOut of the Money	$0.01Out of the Money	$0.29Out of the Money	$0.10Out of the Money	$0.06Out of the Money	1Out of the Money	172Out of the Money
ADBEIn the Money	$215.45In the Money	$219.10In 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	$0.36Out of the Money	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADBEIn the Money	$210.35In the Money	$214.15In 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	$0.23Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
ADBEIn the Money	$205.50In the Money	$209.15In 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	$0.51Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
ADBEIn the Money	$200.50In the Money	$204.15In 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	$0.51Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
ADBEIn the Money	$195.55In the Money	$199.20In 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	$0.01Out of the Money	$0.29Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADBEIn the Money	$190.55In the Money	$194.25In 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	$0.52Out of the Money	$0.26Out of the Money	$0.21Out of the Money	3Out of the Money	352Out of the Money
ADBEIn the Money	$185.50In the Money	$189.30In 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	$0.53Out of the Money	$1.26Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
ADBEIn the Money	$180.65In the Money	$184.25In 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	$0.54Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	145Out of the Money
ADBEIn the Money	$175.65In the Money	$179.35In 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	$0.55Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ADBEIn the Money	$170.70In the Money	$174.40In 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	$0.01Out of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.04Out of the Money	5Out of the Money	187Out of the Money
ADBEIn the Money	$165.75In the Money	$169.40In 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	$0.58Out of the Money	$0.09Out of the Money	$0.01Out of the Money	12Out of the Money	101Out of the Money
ADBEIn the Money	$160.80In the Money	$164.45In 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	$0.01Out of the Money	$0.24Out of the Money	$0.11Out of the Money	$0.01Out of the Money	41Out of the Money	132Out of the Money
ADBEIn the Money	$155.85In the Money	$159.50In the Money	$121.85In 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	$0.25Out of the Money	$0.21Out of the Money	$0.14Out of the Money	1Out of the Money	97Out of the Money
ADBEIn the Money	$150.85In the Money	$154.55In the Money	$116.58In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$370.00	ADBEOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.11Out of the Money	$0.01Out of the Money	5Out of the Money	144Out of the Money
ADBEIn the Money	$145.95In the Money	$149.60In the Money	$111.80In 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	$0.26Out of the Money	$0.54Out of the Money	$0.44Out of the Money	4Out of the Money	78Out of the Money
ADBEIn the Money	$140.95In the Money	$144.65In the Money	$146.93In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$380.00	ADBEOut of the Money	$0.05Out of the Money	$0.39Out of the Money	$0.08Out of the Money	$-0.07Out of the Money	2Out of the Money	124Out of the Money
ADBEIn the Money	$136.00In the Money	$139.65In 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	$0.22Out of the Money	$0.12Out of the Money	$-0.02Out of the Money	46Out of the Money	100Out of the Money
ADBEIn the Money	$131.15In the Money	$134.70In 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	$0.10Out of the Money	$0.22Out of the Money	$0.16Out of the Money	$0.01Out of the Money	11Out of the Money	1,251Out of the Money
ADBEIn the Money	$126.10In the Money	$129.75In 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	$0.06Out of the Money	$0.37Out of the Money	$0.23Out of the Money	$0.03Out of the Money	9Out of the Money	936Out of the Money
ADBEIn the Money	$121.10In the Money	$124.75In the Money	$121.24In the Money	$-5.93In the Money	2In the Money	122In the Money	Filter Table By Strike Price of$400.00	ADBEOut of the Money	$0.21Out of the Money	$0.26Out of the Money	$0.22Out of the Money	$0.02Out of the Money	30Out of the Money	458Out of the Money
ADBEIn the Money	$116.15In the Money	$119.85In the Money	$127.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$405.00	ADBEOut of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.30Out of the Money	$0.11Out of the Money	28Out of the Money	163Out of the Money
ADBEIn the Money	$111.20In the Money	$114.15In the Money	$117.22In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$410.00	ADBEOut of the Money	$0.09Out of the Money	$0.30Out of the Money	$0.16Out of the Money	$-0.03Out of the Money	47Out of the Money	526Out of the Money
ADBEIn the Money	$106.30In the Money	$109.40In 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	$0.23Out of the Money	$0.46Out of the Money	$0.35Out of the Money	$0.12Out of the Money	7Out of the Money	274Out of the Money
ADBEIn the Money	$101.40In the Money	$104.00In the Money	$96.00In the Money	$-14.00In the Money	3In the Money	25In the Money	Filter Table By Strike Price of$420.00	ADBEOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$0.02Out of the Money	47Out of the Money	448Out of the Money
ADBEIn the Money	$96.40In the Money	$100.00In 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	$0.10Out of the Money	$0.45Out of the Money	$0.28Out of the Money	$0.03Out of the Money	90Out of the Money	318Out of the Money
ADBEIn the Money	$91.50In the Money	$95.15In the Money	$92.90In the Money	$-5.10In the Money	2In the Money	27In the Money	Filter Table By Strike Price of$430.00	ADBEOut of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.40Out of the Money	$0.12Out of the Money	25Out of the Money	826Out of the Money
ADBEIn the Money	$86.60In the Money	$90.25In 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	$0.41Out of the Money	$0.74Out of the Money	$0.50Out of the Money	$0.07Out of the Money	25Out of the Money	140Out of the Money
ADBEIn the Money	$81.60In the Money	$85.45In the Money	$87.99In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$440.00	ADBEOut of the Money	$0.41Out of the Money	$0.74Out of the Money	$0.60Out of the Money	$0.15Out of the Money	231Out of the Money	1,308Out of the Money
ADBEIn the Money	$76.85In the Money	$80.45In the Money	$84.00In the Money	$0.00In the Money	---In the Money	74In the Money	Filter Table By Strike Price of$445.00	ADBEOut of the Money	$0.55Out of the Money	$0.77Out of the Money	$0.87Out of the Money	$0.24Out of the Money	7Out of the Money	159Out of the Money
ADBEIn the Money	$72.00In the Money	$75.30In the Money	$61.58In the Money	$-16.31In the Money	10In the Money	352In the Money	Filter Table By Strike Price of$450.00	ADBEOut of the Money	$0.69Out of the Money	$0.87Out of the Money	$0.87Out of the Money	$0.20Out of the Money	61Out of the Money	1,622Out of the Money
ADBEIn the Money	$67.20In the Money	$69.95In the Money	$68.05In the Money	$-5.40In the Money	22In the Money	118In the Money	Filter Table By Strike Price of$455.00	ADBEOut of the Money	$0.80Out of the Money	$1.21Out of the Money	$0.93Out of the Money	$0.09Out of the Money	55Out of the Money	564Out of the Money
ADBEIn the Money	$62.60In the Money	$65.15In the Money	$61.90In the Money	$-5.95In the Money	28In the Money	444In the Money	Filter Table By Strike Price of$460.00	ADBEOut of the Money	$1.05Out of the Money	$1.42Out of the Money	$1.25Out of the Money	$0.15Out of the Money	68Out of the Money	877Out of the Money
ADBEIn the Money	$57.75In the Money	$60.30In the Money	$57.74In the Money	$-5.21In the Money	9In the Money	256In the Money	Filter Table By Strike Price of$465.00	ADBEOut of the Money	$1.32Out of the Money	$1.57Out of the Money	$1.40Out of the Money	$-0.08Out of the Money	37Out of the Money	394Out of the Money
ADBEIn the Money	$53.35In the Money	$55.70In the Money	$54.00In the Money	$-5.43In the Money	24In the Money	954In the Money	Filter Table By Strike Price of$470.00	ADBEOut of the Money	$1.40Out of the Money	$1.80Out of the Money	$1.86Out of the Money	$0.35Out of the Money	92Out of the Money	1,094Out of the Money
ADBEIn the Money	$49.80In the Money	$51.40In the Money	$44.18In the Money	$-9.52In the Money	13In the Money	765In the Money	Filter Table By Strike Price of$475.00	ADBEOut of the Money	$2.07Out of the Money	$2.23Out of the Money	$2.40Out of the Money	$0.40Out of the Money	85Out of the Money	1,126Out of the Money
ADBEIn the Money	$45.25In the Money	$46.30In the Money	$44.19In the Money	$-6.01In the Money	67In the Money	742In the Money	Filter Table By Strike Price of$480.00	ADBEOut of the Money	$2.57Out of the Money	$2.79Out of the Money	$2.94Out of the Money	$0.44Out of the Money	144Out of the Money	1,149Out of the Money
ADBEIn the Money	$41.05In the Money	$41.90In the Money	$39.45In the Money	$-5.75In the Money	48In the Money	926In the Money	Filter Table By Strike Price of$485.00	ADBEOut of the Money	$3.15Out of the Money	$3.45Out of the Money	$3.65Out of the Money	$0.45Out of the Money	90Out of the Money	601Out of the Money
ADBEIn the Money	$36.95In the Money	$37.70In the Money	$36.64In the Money	$-5.26In the Money	62In the Money	414In the Money	Filter Table By Strike Price of$490.00	ADBEOut of the Money	$4.05Out of the Money	$4.30Out of the Money	$4.05Out of the Money	$-0.05Out of the Money	196Out of the Money	888Out of the Money
ADBEIn the Money	$32.45In the Money	$33.80In the Money	$33.00In the Money	$-4.74In the Money	34In the Money	189In the Money	Filter Table By Strike Price of$495.00	ADBEOut of the Money	$5.05Out of the Money	$5.30Out of the Money	$5.72Out of the Money	$0.96Out of the Money	129Out of the Money	178Out of the Money
ADBEIn the Money	$29.10In the Money	$30.10In the Money	$28.85In the Money	$-4.85In the Money	169In the Money	2,221In the Money	Filter Table By Strike Price of$500.00	ADBEOut of the Money	$6.25Out of the Money	$6.55Out of the Money	$6.50Out of the Money	$0.74Out of the Money	223Out of the Money	463Out of the Money
ADBEIn the Money	$25.70In the Money	$26.35In the Money	$24.15In the Money	$-6.10In the Money	116In the Money	211In the Money	Filter Table By Strike Price of$505.00	ADBEOut of the Money	$7.65Out of the Money	$7.95Out of the Money	$7.88Out of the Money	$0.74Out of the Money	155Out of the Money	261Out of the Money
ADBEIn the Money	$22.45In the Money	$23.00In the Money	$22.60In the Money	$-3.50In the Money	382In the Money	559In the Money	Filter Table By Strike Price of$510.00	ADBEOut of the Money	$9.25Out of the Money	$9.60Out of the Money	$10.05Out of the Money	$1.55Out of the Money	415Out of the Money	291Out of the Money
ADBEIn the Money	$19.45In the Money	$19.85In the Money	$18.25In the Money	$-5.30In the Money	219In the Money	377In the Money	Filter Table By Strike Price of$515.00	ADBEOut of the Money	$11.25Out of the Money	$11.55Out of the Money	$12.40Out of the Money	$2.00Out of the Money	97Out of the Money	150Out of the Money
ADBEUnderlying issue's last price	$16.65Underlying issue's last price	$17.00Underlying issue's last price	$16.45Underlying issue's last price	$-3.85Underlying issue's last price	325Underlying issue's last price	1,211Underlying issue's last price	Filter Table By Strike Price of$520.00Underlying issue's last price	ADBEUnderlying issue's last price	$13.20Underlying issue's last price	$13.80Underlying issue's last price	$14.75Underlying issue's last price	$1.65Underlying issue's last price	158Underlying issue's last price	218Underlying issue's last price
ADBEOut of the Money	$14.15Out of the Money	$14.50Out of the Money	$14.10Out of the Money	$-3.43Out of the Money	293Out of the Money	543Out of the Money	Filter Table By Strike Price of$525.00	ADBEIn the Money	$15.70In the Money	$16.30In the Money	$17.65In the Money	$3.20In the Money	135In the Money	478In the Money
ADBEOut of the Money	$11.90Out of the Money	$12.25Out of the Money	$12.00Out of the Money	$-2.80Out of the Money	770Out of the Money	2,948Out of the Money	Filter Table By Strike Price of$530.00	ADBEIn the Money	$18.70In the Money	$19.05In the Money	$20.45In the Money	$3.05In the Money	14In the Money	257In the Money
ADBEOut of the Money	$9.90Out of the Money	$10.25Out of the Money	$10.12Out of the Money	$-2.38Out of the Money	125Out of the Money	795Out of the Money	Filter Table By Strike Price of$535.00	ADBEIn the Money	$21.75In the Money	$22.25In the Money	$23.00In the Money	$2.65In the Money	11In the Money	120In the Money
ADBEOut of the Money	$8.20Out of the Money	$8.50Out of the Money	$8.35Out of the Money	$-2.45Out of the Money	689Out of the Money	1,315Out of the Money	Filter Table By Strike Price of$540.00	ADBEIn the Money	$25.05In the Money	$26.40In the Money	$22.82In the Money	$0.00In the Money	---In the Money	86In the Money
ADBEOut of the Money	$6.75Out of the Money	$7.00Out of the Money	$6.86Out of the Money	$-2.29Out of the Money	120Out of the Money	302Out of the Money	Filter Table By Strike Price of$545.00	ADBEIn the Money	$28.65In the Money	$29.40In the Money	$29.00In the Money	$2.47In the Money	4In the Money	69In the Money
ADBEOut of the Money	$5.45Out of the Money	$5.75Out of the Money	$5.19Out of the Money	$-2.36Out of the Money	717Out of the Money	2,000Out of the Money	Filter Table By Strike Price of$550.00	ADBEIn the Money	$32.35In the Money	$33.75In the Money	$34.06In the Money	$3.56In the Money	66In the Money	225In the Money
ADBEOut of the Money	$4.40Out of the Money	$4.70Out of the Money	$4.74Out of the Money	$-1.61Out of the Money	47Out of the Money	242Out of the Money	Filter Table By Strike Price of$555.00	ADBEIn the Money	$36.45In the Money	$38.30In the Money	$44.05In the Money	$-51.65In the Money	4In the Money	162In the Money
ADBEOut of the Money	$3.55Out of the Money	$3.85Out of the Money	$3.50Out of the Money	$-1.54Out of the Money	409Out of the Money	416Out of the Money	Filter Table By Strike Price of$560.00	ADBEIn the Money	$40.35In the Money	$41.70In the Money	$51.50In the Money	$13.65In the Money	2In the Money	46In the Money
ADBEOut of the Money	$2.87Out of the Money	$3.65Out of the Money	$2.88Out of the Money	$-1.32Out of the Money	50Out of the Money	183Out of the Money	Filter Table By Strike Price of$565.00	ADBEIn the Money	$44.80In the Money	$46.20In the Money	$43.24In the Money	$0.00In the Money	---In the Money	16In the Money
ADBEOut of the Money	$2.30Out of the Money	$2.62Out of the Money	$2.22Out of the Money	$-1.18Out of the Money	121Out of the Money	849Out of the Money	Filter Table By Strike Price of$570.00	ADBEIn the Money	$49.60In the Money	$52.05In the Money	$115.50In the Money	$0.00In the Money	---In the Money	12In the Money
ADBEOut of the Money	$1.83Out of the Money	$2.18Out of the Money	$1.89Out of the Money	$-0.91Out of the Money	35Out of the Money	158Out of the Money	Filter Table By Strike Price of$575.00	ADBEIn the Money	$53.30In the Money	$56.65In the Money	$51.36In the Money	$0.00In the Money	---In the Money	37In the Money
ADBEOut of the Money	$1.46Out of the Money	$1.66Out of the Money	$1.58Out of the Money	$-0.64Out of the Money	49Out of the Money	281Out of the Money	Filter Table By Strike Price of$580.00	ADBEIn the Money	$58.15In the Money	$61.60In the Money	$60.79In the Money	$5.12In the Money	1In the Money	12In the Money
ADBEOut of the Money	$1.14Out of the Money	$1.84Out of the Money	$1.22Out of the Money	$-0.51Out of the Money	11Out of the Money	99Out of the Money	Filter Table By Strike Price of$585.00	ADBEIn the Money	$63.30In the Money	$66.55In the Money	$123.81In the Money	$0.00In the Money	---In the Money	4In the Money
ADBEOut of the Money	$0.88Out of the Money	$1.74Out of the Money	$0.62Out of the Money	$-0.88Out of the Money	9Out of the Money	311Out of the Money	Filter Table By Strike Price of$590.00	ADBEIn the Money	$67.85In the Money	$71.55In the Money	$64.50In the Money	$0.00In the Money	---In the Money	55In the Money
ADBEOut of the Money	$0.67Out of the Money	$1.36Out of the Money	$0.73Out of the Money	$-0.45Out of the Money	65Out of the Money	59Out of the Money	Filter Table By Strike Price of$595.00	ADBEIn the Money	$72.50In the Money	$76.55In the Money	$71.04In the Money	$0.00In the Money	---In the Money	7In the Money
ADBEOut of the Money	$0.53Out of the Money	$0.82Out of the Money	$0.61Out of the Money	$-0.39Out of the Money	1,079Out of the Money	1,064Out of the Money	Filter Table By Strike Price of$600.00	ADBEIn the Money	$77.45In the Money	$81.55In the Money	$83.55In the Money	$8.00In the Money	5In the Money	7In the Money
ADBEOut of the Money	$0.28Out of the Money	$1.11Out of the Money	$0.45Out of the Money	$-0.40Out of the Money	25Out of the Money	274Out of the Money	Filter Table By Strike Price of$605.00	ADBEIn the Money	$82.50In the Money	$86.60In the Money	$91.85In the Money	$11.95In the Money	2In the Money	4In the Money
ADBEOut of the Money	$0.10Out of the Money	$0.60Out of the Money	$0.44Out of the Money	$-0.27Out of the Money	9Out of the Money	396Out of the Money	Filter Table By Strike Price of$610.00	ADBEIn the Money	$87.50In the Money	$91.60In the Money	$89.60In the Money	$-59.87In the Money	5In the Money	4In the Money
ADBEOut of the Money	$0.16Out of the Money	$0.60Out of the Money	$0.35Out of the Money	$-0.04Out of the Money	2Out of the Money	62Out of the Money	Filter Table By Strike Price of$615.00	ADBEIn the Money	$93.05In the Money	$96.55In the Money	$153.66In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.77Out of the Money	$0.32Out of the Money	$-0.17Out of the Money	9Out of the Money	246Out of the Money	Filter Table By Strike Price of$620.00	ADBEIn the Money	$97.45In the Money	$101.55In the Money	$99.90In the Money	$8.47In the Money	2In the Money	1In the Money
ADBEOut of the Money	$0.20Out of the Money	$0.82Out of the Money	$0.30Out of the Money	$-0.64Out of the Money	42Out of the Money	67Out of the Money	Filter Table By Strike Price of$625.00	ADBEIn the Money	$102.50In the Money	$106.60In the Money	$104.90In the Money	$-59.98In the Money	2In the Money	1In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.37Out of the Money	$0.23Out of the Money	$-0.12Out of the Money	1Out of the Money	117Out of the Money	Filter Table By Strike Price of$630.00	ADBEIn the Money	$107.45In the Money	$111.60In the Money	$169.57In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.07Out of the Money	$0.57Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$635.00	ADBEIn the Money	$112.45In the Money	$116.60In the Money	$110.14In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	$0.06Out of the Money	$0.53Out of the Money	$0.20Out of the Money	$-0.12Out of the Money	24Out of the Money	54Out of the Money	Filter Table By Strike Price of$640.00	ADBEIn the Money	$117.45In the Money	$121.60In the Money	$115.00In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	$0.06Out of the Money	$0.53Out of the Money	$0.16Out of the Money	$-0.17Out of the Money	2Out of the Money	62Out of the Money	Filter Table By Strike Price of$645.00	ADBEIn the Money	$122.45In the Money	$126.60In the Money	$120.02In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.21Out of the Money	$-0.13Out of the Money	53Out of the Money	186Out of the Money	Filter Table By Strike Price of$650.00	ADBEIn the Money	$127.45In the Money	$131.60In the Money	$123.40In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.03Out of the Money	$0.41Out of the Money	$0.11Out of the Money	$-0.27Out of the Money	1Out of the Money	105Out of the Money	Filter Table By Strike Price of$655.00	ADBEIn the Money	$132.45In the Money	$136.60In 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	$0.50Out 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	$137.45In the Money	$141.60In the Money	$191.10In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.03Out of the Money	$0.65Out 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	$142.45In the Money	$146.60In the Money	$192.94In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.03Out of the Money	$0.20Out 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	$147.45In the Money	$151.60In the Money	$169.83In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.03Out of the Money	$0.63Out 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	$152.45In the Money	$156.60In 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	$0.50Out of the Money	$0.20Out of the Money	$-0.02Out of the Money	5Out of the Money	26Out of the Money	Filter Table By Strike Price of$680.00	ADBEIn the Money	$157.45In the Money	$161.60In 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	$0.40Out 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	$162.45In the Money	$166.60In 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	$0.60Out of the Money	$0.13Out 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	$167.45In the Money	$171.60In the Money	$102.73In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.03Out of the Money	$0.59Out 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	$172.45In the Money	$176.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.02Out of the Money	$0.48Out of the Money	$0.08Out of the Money	$-0.12Out of the Money	1Out of the Money	67Out of the Money	Filter Table By Strike Price of$700.00	ADBEIn the Money	$177.45In the Money	$181.60In the Money	$244.69In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.03Out of the Money	$0.58Out 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	$182.45In the Money	$186.60In the Money	$119.05In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.02Out of the Money	$0.57Out 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	$187.50In the Money	$191.60In 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	$0.57Out 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	$192.45In the Money	$196.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.02Out of the Money	$0.22Out of the Money	$0.11Out of the Money	$-0.13Out of the Money	24Out of the Money	279Out of the Money	Filter Table By Strike Price of$720.00	ADBEIn the Money	$197.45In the Money	$201.60In 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	$0.55Out 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	$202.45In the Money	$206.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.02Out of the Money	$0.55Out 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	$207.80In the Money	$211.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.02Out of the Money	$0.54Out 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	$212.45In the Money	$216.60In 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	$0.25Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	520Out of the Money	Filter Table By Strike Price of$740.00	ADBEIn the Money	$217.45In the Money	$221.55In 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	$0.53Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$760.00	ADBEIn the Money	$237.50In the Money	$241.55In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	357Out of the Money	Filter Table By Strike Price of$780.00	ADBEIn the Money	$257.45In the Money	$261.55In 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	$0.26Out of the Money	$0.26Out 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	$277.50In the Money	$281.55In 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	$0.51Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$820.00	ADBEIn the Money	$297.50In the Money	$301.55In 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	$0.51Out 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	$317.45In the Money	$321.55In 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	$0.39Out of the Money	$0.05Out of the Money	$-1.45Out of the Money	10Out of the Money	48Out of the Money	Filter Table By Strike Price of$860.00	ADBEIn the Money	$337.50In the Money	$341.55In 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	$0.51Out 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	$357.50In the Money	$361.55In 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	$0.27Out 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	$377.45In the Money	$381.55In 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	$0.50Out 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	$397.45In the Money	$401.55In the Money	$345.79In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	525Out of the Money	161Out of the Money	Filter Table By Strike Price of$940.00	ADBEIn the Money	$417.45In the Money	$421.30In 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)