Stocks Options

LAST PRICE
560.0100
TODAY'S CHANGE (%)
Trending Up4.4700 (0.8046%)

Bid / Lots
559.5000/ 2
Ask / Lots
559.8800/ 8
Open / Previous Close
551.3700 / 555.5400
Day Range
Low 549.7300
High 561.2100
52 Week Range
Low 433.9700
High 638.2500
Volume
3,068,795
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 34.065

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

Call Options (expires Friday August 09, 2024)
Put Options (expires Friday August 09, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADBEIn the Money	$258.00In the Money	$266.80In 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	$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	$248.00In the Money	$256.85In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$238.00In the Money	$246.90In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$228.00In the Money	$237.00In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$218.40In the Money	$227.00In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$208.05In the Money	$217.00In 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	$4.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$198.00In the Money	$207.00In 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	$0.00Out 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
ADBEIn the Money	$188.05In the Money	$197.00In 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	$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
ADBEIn the Money	$179.05In the Money	$187.30In 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	$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
ADBEIn the Money	$174.10In the Money	$182.40In 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	$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
ADBEIn the Money	$169.20In the Money	$177.40In 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	$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
ADBEIn the Money	$164.15In the Money	$172.35In 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	$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
ADBEIn the Money	$159.30In the Money	$167.45In 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	$0.00Out of the Money	$4.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$154.30In the Money	$162.55In 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	$0.00Out of the Money	$4.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$149.50In the Money	$156.75In 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	$0.00Out of the Money	$4.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$145.00In the Money	$152.60In 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	$0.00Out of the Money	$4.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$140.00In the Money	$147.50In 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	$0.05Out of the Money	$4.40Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$135.00In the Money	$142.15In 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	$0.00Out of the Money	$1.07Out of the Money	$1.82Out of the Money	$1.82Out of the Money	1Out of the Money	---Out of the Money
ADBEIn the Money	$130.05In the Money	$136.90In 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	$0.00Out of the Money	$4.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$125.00In the Money	$132.85In 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	$0.00Out of the Money	$4.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$120.00In the Money	$127.00In 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	$0.00Out of the Money	$4.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$115.05In the Money	$122.95In 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	$0.00Out of the Money	$4.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$110.00In the Money	$117.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$450.00	ADBEOut of the Money	$0.00Out of the Money	$4.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$105.00In the Money	$113.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$455.00	ADBEOut of the Money	$0.01Out of the Money	$4.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$100.00In the Money	$108.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$460.00	ADBEOut of the Money	$0.01Out of the Money	$4.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$95.00In the Money	$103.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$465.00	ADBEOut of the Money	$0.08Out of the Money	$4.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$90.20In the Money	$98.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$470.00	ADBEOut of the Money	$0.10Out of the Money	$4.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$86.05In the Money	$93.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$475.00	ADBEOut of the Money	$0.15Out of the Money	$4.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$81.00In the Money	$88.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$480.00	ADBEOut of the Money	$0.21Out of the Money	$4.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$76.00In the Money	$83.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$485.00	ADBEOut of the Money	$0.28Out of the Money	$2.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$71.05In the Money	$78.25In 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	$0.54Out of the Money	$4.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$66.15In the Money	$73.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$495.00	ADBEOut of the Money	$0.77Out of the Money	$2.27Out of the Money	$1.81Out of the Money	$-0.18Out of the Money	2Out of the Money	4Out of the Money
ADBEIn the Money	$61.45In the Money	$69.25In the Money	$62.75In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$500.00	ADBEOut of the Money	$0.90Out of the Money	$3.25Out of the Money	$2.02Out of the Money	$-2.39Out of the Money	1Out of the Money	1Out of the Money
ADBEIn the Money	$57.00In the Money	$64.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$505.00	ADBEOut of the Money	$1.59Out of the Money	$2.69Out of the Money	$3.81Out of the Money	$1.12Out of the Money	1Out of the Money	2Out of the Money
ADBEIn the Money	$54.00In the Money	$57.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$510.00	ADBEOut of the Money	$1.72Out of the Money	$3.10Out of the Money	$4.48Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ADBEIn the Money	$48.30In the Money	$53.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$515.00	ADBEOut of the Money	$1.54Out of the Money	$3.85Out of the Money	$3.38Out of the Money	$-1.02Out of the Money	3Out of the Money	11Out of the Money
ADBEIn the Money	$44.30In the Money	$48.85In the Money	$36.81In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$520.00	ADBEOut of the Money	$1.88Out of the Money	$4.60Out of the Money	$4.10Out of the Money	$-1.28Out of the Money	4Out of the Money	5Out of the Money
ADBEIn the Money	$41.30In the Money	$44.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$525.00	ADBEOut of the Money	$3.85Out of the Money	$5.40Out of the Money	$5.25Out of the Money	$5.25Out of the Money	2Out of the Money	---Out of the Money
ADBEIn the Money	$36.55In the Money	$41.15In the Money	$29.93In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$530.00	ADBEOut of the Money	$5.00Out of the Money	$6.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$33.80In the Money	$38.90In the Money	$26.12In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$535.00	ADBEOut of the Money	$5.80Out of the Money	$7.50Out of the Money	$8.35Out of the Money	$0.21Out of the Money	6Out of the Money	4Out of the Money
ADBEIn the Money	$30.25In the Money	$33.75In the Money	$27.10In the Money	$2.83In the Money	3In the Money	1In the Money	Filter Table By Strike Price of$540.00	ADBEOut of the Money	$7.25Out of the Money	$8.85Out of the Money	$10.05Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
ADBEIn the Money	$27.65In the Money	$30.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$545.00	ADBEOut of the Money	$8.65Out of the Money	$10.50Out of the Money	$11.65Out of the Money	$-0.13Out of the Money	5Out of the Money	30Out of the Money
ADBEIn the Money	$23.35In the Money	$26.60In the Money	$22.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$550.00	ADBEOut of the Money	$10.45Out of the Money	$12.25Out of the Money	$14.15Out of the Money	$14.15Out of the Money	4Out of the Money	---Out of the Money
ADBEIn the Money	$20.25In the Money	$23.45In the Money	$20.83In the Money	$-0.22In the Money	8In the Money	1In the Money	Filter Table By Strike Price of$555.00	ADBEOut of the Money	$12.40Out of the Money	$14.25Out of the Money	$15.93Out of the Money	$-0.57Out of the Money	6Out of the Money	2Out of the Money
ADBEUnderlying issue's last price	$17.55Underlying issue's last price	$21.05Underlying issue's last price	$18.13Underlying issue's last price	$0.08Underlying issue's last price	8Underlying issue's last price	4Underlying issue's last price	Filter Table By Strike Price of$560.00Underlying issue's last price	ADBEUnderlying issue's last price	$14.65Underlying issue's last price	$16.60Underlying issue's last price	$17.37Underlying issue's last price	$17.37Underlying issue's last price	1Underlying issue's last price	---Underlying issue's last price
ADBEOut of the Money	$15.95Out of the Money	$18.35Out of the Money	$15.56Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$565.00	ADBEIn the Money	$17.10In the Money	$19.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$13.75Out of the Money	$15.85Out of the Money	$12.90Out of the Money	$-0.59Out of the Money	1Out of the Money	9Out of the Money	Filter Table By Strike Price of$570.00	ADBEIn the Money	$19.95In the Money	$22.75In the Money	$27.00In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	$11.65Out of the Money	$13.65Out of the Money	$10.50Out of the Money	$3.56Out of the Money	2Out of the Money	4Out of the Money	Filter Table By Strike Price of$575.00	ADBEIn the Money	$23.00In the Money	$25.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$9.00Out of the Money	$12.15Out of the Money	$10.27Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$580.00	ADBEIn the Money	$26.10In the Money	$28.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$7.00Out of the Money	$10.30Out of the Money	$8.05Out of the Money	$8.05Out of the Money	19Out of the Money	---Out of the Money	Filter Table By Strike Price of$585.00	ADBEIn the Money	$29.55In the Money	$31.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$7.45Out of the Money	$8.70Out 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$590.00	ADBEIn the Money	$33.60In the Money	$36.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$6.20Out of the Money	$7.60Out of the Money	$5.85Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$595.00	ADBEIn the Money	$35.00In the Money	$42.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$4.65Out of the Money	$9.05Out 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$600.00	ADBEIn the Money	$40.45In the Money	$46.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$3.75Out of the Money	$6.45Out 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$605.00	ADBEIn the Money	$43.95In the Money	$50.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$1.95Out of the Money	$4.75Out 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$610.00	ADBEIn the Money	$49.75In the Money	$52.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$1.66Out of the Money	$4.05Out of the Money	$3.10Out of the Money	$3.10Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$615.00	ADBEIn the Money	$52.80In the Money	$59.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$1.38Out of the Money	$3.55Out 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$620.00	ADBEIn the Money	$58.10In the Money	$64.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.53Out of the Money	$4.00Out 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$630.00	ADBEIn the Money	$65.80In the Money	$73.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.27Out of the Money	$4.80Out 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	$75.00In the Money	$84.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.13Out of the Money	$4.75Out 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$650.00	ADBEIn the Money	$85.00In the Money	$94.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.03Out 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$660.00	ADBEIn the Money	$95.45In the Money	$104.45In 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	$4.45Out 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	$105.25In the Money	$114.00In 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	$4.40Out 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	$115.00In the Money	$124.00In 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 09, 2024)

Put Options (expires Friday August 09, 2024)