Stocks Options

LAST PRICE
578.3400
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
572.0000/ 1
Ask / Lots
574.4900/ 1
Open / Previous Close
0.0000 / 578.3400
Day Range
---
52 Week Range
Low 433.9700
High 638.2500
Volume
15,029
below average

Search Criteria

Click on magnifying glass icon to search

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

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

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

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 34.074

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

Call Options (expires Friday August 02, 2024)
Put Options (expires Friday August 02, 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	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	$0.00Out 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$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	$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	---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	$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$370.00	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$380.00	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$385.00	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$390.00	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	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$395.00	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$400.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.97Out 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$405.00	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	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$410.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$6.00Out 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$415.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$2.35Out 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$420.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.22Out 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$425.00	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	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$430.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.67Out 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	$95.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$435.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.70Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$440.00	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	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$445.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$18.29Out 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	$100.05In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$450.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$29.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$455.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$1.61Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$120.43In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$460.00	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	10Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$62.25In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$465.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$100.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$470.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$107.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$475.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$72.62In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$480.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$1.04Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$40.18In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$485.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	38Out 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$490.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$36.71In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$495.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$43.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$500.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.53Out 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	$35.41In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$505.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$62.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$510.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$0.94Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$46.76In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$515.00	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	$62.00In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$520.00	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	24Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$57.00In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$525.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$1.77Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$53.65In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$530.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$1.72Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$48.60In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$535.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$2.39Out of the Money	$0.00Out of the Money	---Out of the Money	573Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$35.06In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$540.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$2.81Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$31.22In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$545.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$3.70Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$36.00In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$550.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$4.32Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$28.32In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$555.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$5.97Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$27.52In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$560.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$6.90Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$24.21In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$565.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$9.55Out 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	$21.06In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$570.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$10.48Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
ADBEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$15.76Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	49Underlying issue's last price	Filter Table By Strike Price of$575.00Underlying issue's last price	ADBEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$11.90Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	33Underlying issue's last price
ADBENear the Money	---Near the Money	---Near the Money	$16.41Near the Money	$0.00Near the Money	---Near the Money	28Near the Money	Filter Table By Strike Price of$580.00	ADBEIn the Money	---In the Money	---In the Money	$14.60In the Money	$0.00In the Money	---In the Money	22In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$12.72Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$585.00	ADBEIn the Money	---In the Money	---In the Money	$19.75In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$10.80Out of the Money	$0.00Out of the Money	---Out of the Money	353Out 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	$9.16Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$595.00	ADBEIn the Money	---In the Money	---In the Money	$23.89In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$7.64Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money	Filter Table By Strike Price of$600.00	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	$6.80Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$605.00	ADBEIn the Money	---In the Money	---In the Money	$31.30In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$5.30Out of the Money	$0.00Out of the Money	---Out of the Money	25Out 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	$4.55Out of the Money	$0.00Out of the Money	---Out of the Money	23Out 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	$3.40Out of the Money	$0.00Out of the Money	---Out of the Money	45Out 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$625.00	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	$2.36Out of the Money	$0.00Out of the Money	---Out of the Money	25Out 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$635.00	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	$1.19Out of the Money	$0.00Out of the Money	---Out of the Money	54Out 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	$0.79Out of the Money	$0.00Out of the Money	---Out of the Money	51Out 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	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	1Out 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

Adobe Inc
NASDAQ:ADBEUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday August 02, 2024)

Put Options (expires Friday August 02, 2024)