Stocks Options

LAST PRICE
526.8800
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
526.0000/ 5
Ask / Lots
527.7000/ 1
Open / Previous Close
0.0000 / 526.8800
Day Range
---
52 Week Range
Low 433.9700
High 638.2500
Volume
1,350
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 26, 2024)
Put Options (expires Friday July 26, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADBEIn the Money	---In the Money	---In the Money	$161.13In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$300.00	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	---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$310.00	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	---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$320.00	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	---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$330.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	3Out 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$340.00	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	---In the Money	---In the Money	$112.23In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$350.00	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	---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$360.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out 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$370.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out 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$380.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	2Out 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$385.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	10Out 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$390.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	20Out 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$395.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$67.87In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$400.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$63.78In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$405.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	3Out 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$410.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$99.00In the Money	$0.00In the Money	---In the Money	63In the Money	Filter Table By Strike Price of$415.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$107.74In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$420.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	15Out 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$425.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$85.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$430.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	3Out 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$435.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.92Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$90.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$440.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	6Out 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$445.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$65.00In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$450.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$81.75In the Money	$0.00In the Money	---In the Money	75In the Money	Filter Table By Strike Price of$455.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$70.71In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$460.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$1.52Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$62.70In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$465.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.93Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$59.15In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$470.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.99Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$44.47In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$475.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$2.04Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$53.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$480.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$1.58Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$46.52In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$485.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$1.92Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$40.10In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$490.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$2.80Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$43.08In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$495.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$4.12Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$33.00In the Money	$0.00In the Money	---In the Money	283In the Money	Filter Table By Strike Price of$500.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$5.05Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$34.00In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$505.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$5.35Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$25.47In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$510.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$6.84Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$21.20In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$515.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$7.88Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$19.75In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$520.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$11.19Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
ADBEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$15.07Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	19Underlying issue's last price	Filter Table By Strike Price of$525.00Underlying issue's last price	ADBEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$13.41Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	33Underlying issue's last price
ADBEOut of the Money	---Out of the Money	---Out of the Money	$12.93Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$530.00	ADBEIn the Money	---In the Money	---In the Money	$14.50In the Money	$0.00In the Money	---In the Money	28In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$10.37Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$535.00	ADBEIn the Money	---In the Money	---In the Money	$14.89In the Money	$0.00In the Money	---In the Money	3In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$10.00Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$540.00	ADBEIn the Money	---In the Money	---In the Money	$22.40In the Money	$0.00In the Money	---In the Money	7In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$6.82Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$545.00	ADBEIn the Money	---In the Money	---In the Money	$23.20In the Money	$0.00In the Money	---In the Money	12In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$6.45Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money	Filter Table By Strike Price of$550.00	ADBEIn the Money	---In the Money	---In the Money	$23.64In the Money	$0.00In the Money	---In the Money	36In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$4.52Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$555.00	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	---Out of the Money	---Out of the Money	$4.25Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$560.00	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	---Out of the Money	---Out of the Money	$3.35Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money	Filter Table By Strike Price of$565.00	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	---Out of the Money	---Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$570.00	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	---Out of the Money	---Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$575.00	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	---Out of the Money	---Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$580.00	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	---Out of the Money	---Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$585.00	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	---Out of the Money	---Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$590.00	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	---Out of the Money	---Out of the Money	$1.43Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$595.00	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	---Out of the Money	---Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	287Out of the Money	Filter Table By Strike Price of$600.00	ADBEIn the Money	---In the Money	---In the Money	$76.50In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$605.00	ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$1.01Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money	Filter Table By Strike Price of$610.00	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	---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$615.00	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	---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$620.00	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	---Out of the Money	---Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$630.00	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	---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$640.00	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	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$650.00	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	---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$660.00	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	---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$670.00	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	---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$680.00	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	---Out of the Money	---Out of the Money	$4.35Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$690.00	ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Adobe Inc
NASDAQ:ADBEUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday July 26, 2024)

Put Options (expires Friday July 26, 2024)