Stocks Options

LAST PRICE
526.1700
TODAY'S CHANGE (%)
Trending Down-20.2400 (-3.7042%)

Bid / Lots
523.7000/ 1
Ask / Lots
525.3000/ 3
Open / Previous Close
535.7800 / 546.4100
Day Range
Low 519.6800
High 536.8400
52 Week Range
Low 433.9700
High 638.2500
Volume
2,729,113
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 33.815

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

Call Options (expires Friday August 16, 2024)
Put Options (expires Friday August 16, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADBEIn the Money	$287.85In the Money	$295.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$235.00	ADBEOut of the Money	---Out of the Money	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ADBEIn the Money	$282.90In the Money	$290.35In the Money	$286.32In the Money	$-28.49In the Money	1In the Money	30In the Money	Filter Table By Strike Price of$240.00	ADBEOut of the Money	---Out of the Money	$1.30Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
ADBEIn the Money	$278.00In the Money	$285.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$245.00	ADBEOut of the Money	---Out of the Money	$1.30Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$272.90In the Money	$280.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	ADBEOut of the Money	---Out of the Money	$1.30Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADBEIn the Money	$267.90In the Money	$275.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$255.00	ADBEOut of the Money	---Out of the Money	$1.30Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$262.90In the Money	$270.40In the Money	$277.88In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	ADBEOut of the Money	---Out of the Money	$1.30Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$257.90In the Money	$265.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$265.00	ADBEOut of the Money	---Out of the Money	$1.30Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$252.95In the Money	$260.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	ADBEOut of the Money	---Out of the Money	$1.30Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ADBEIn the Money	$247.95In the Money	$255.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$275.00	ADBEOut of the Money	---Out of the Money	$1.30Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$242.95In the Money	$250.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	ADBEOut of the Money	---Out of the Money	$0.15Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	1Out of the Money	36Out of the Money
ADBEIn the Money	$237.95In the Money	$245.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$285.00	ADBEOut of the Money	---Out of the Money	$1.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$233.00In the Money	$240.45In the Money	$269.22In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$290.00	ADBEOut of the Money	---Out of the Money	$1.30Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ADBEIn the Money	$228.00In the Money	$235.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$295.00	ADBEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$223.00In the Money	$230.05In the Money	---In 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	$0.05Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	90Out of the Money	1,432Out of the Money
ADBEIn the Money	$219.65In the Money	$224.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$305.00	ADBEOut of the Money	---Out of the Money	$1.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$213.00In the Money	$220.65In the Money	---In 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	$1.30Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
ADBEIn the Money	$208.15In the Money	$215.50In the Money	---In 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	$0.17Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
ADBEIn the Money	$203.05In the Money	$210.65In the Money	---In 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	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	146Out of the Money
ADBEIn the Money	$198.20In the Money	$205.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$325.00	ADBEOut of the Money	---Out of the Money	$1.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADBEIn the Money	$193.05In the Money	$200.65In the Money	---In 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	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
ADBEIn the Money	$188.05In the Money	$195.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$335.00	ADBEOut of the Money	---Out of the Money	$0.23Out of the Money	$0.09Out of the Money	$-0.04Out of the Money	20Out of the Money	2Out of the Money
ADBEIn the Money	$183.20In the Money	$190.35In the Money	$112.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$340.00	ADBEOut of the Money	$0.01Out of the Money	$0.40Out of the Money	$0.49Out of the Money	$0.44Out of the Money	2Out of the Money	25Out of the Money
ADBEIn the Money	$178.10In the Money	$185.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$345.00	ADBEOut of the Money	---Out of the Money	$0.24Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$173.25In the Money	$180.60In the Money	$120.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$350.00	ADBEOut of the Money	$0.01Out of the Money	$1.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
ADBEIn the Money	$167.55In the Money	$175.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$355.00	ADBEOut of the Money	$0.01Out of the Money	$1.31Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
ADBEIn the Money	$163.15In the Money	$170.75In the Money	$163.33In the Money	$-43.79In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$360.00	ADBEOut of the Money	---Out of the Money	$0.31Out of the Money	$0.31Out of the Money	$0.26Out of the Money	1Out of the Money	78Out of the Money
ADBEIn the Money	$158.25In the Money	$165.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$365.00	ADBEOut of the Money	$0.05Out of the Money	$1.05Out of the Money	$0.20Out of the Money	$-0.10Out of the Money	1Out of the Money	23Out of the Money
ADBEIn the Money	$153.30In the Money	$160.20In the Money	$77.35In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$370.00	ADBEOut of the Money	---Out of the Money	$0.37Out of the Money	$0.15Out of the Money	$0.06Out of the Money	3Out of the Money	77Out of the Money
ADBEIn the Money	$147.55In the Money	$156.40In the Money	$74.15In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$375.00	ADBEOut of the Money	---Out of the Money	$0.37Out of the Money	$0.19Out of the Money	$0.00Out of the Money	3Out of the Money	690Out of the Money
ADBEIn the Money	$143.30In the Money	$150.40In the Money	$148.44In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$380.00	ADBEOut of the Money	---Out of the Money	$1.32Out of the Money	$0.05Out of the Money	$-0.27Out of the Money	2Out of the Money	111Out of the Money
ADBEIn the Money	$137.60In the Money	$146.45In the Money	$70.35In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$385.00	ADBEOut of the Money	$0.02Out of the Money	$1.33Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
ADBEIn the Money	$132.90In the Money	$141.55In the Money	$175.48In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$390.00	ADBEOut of the Money	$0.01Out of the Money	$1.34Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	258Out of the Money
ADBEIn the Money	$129.80In the Money	$134.25In the Money	$126.50In the Money	$0.00In the Money	---In the Money	195In the Money	Filter Table By Strike Price of$395.00	ADBEOut of the Money	$0.04Out of the Money	$0.84Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
ADBEIn the Money	$125.70In the Money	$129.25In the Money	$138.82In the Money	$0.00In the Money	---In the Money	222In the Money	Filter Table By Strike Price of$400.00	ADBEOut of the Money	$0.09Out of the Money	$0.35Out of the Money	$0.31Out of the Money	$0.13Out of the Money	3Out of the Money	594Out of the Money
ADBEIn the Money	$120.75In the Money	$124.15In the Money	$50.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$405.00	ADBEOut of the Money	$0.01Out of the Money	$0.89Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
ADBEIn the Money	$115.75In the Money	$119.30In the Money	$120.65In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$410.00	ADBEOut of the Money	$0.10Out of the Money	$0.91Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	246Out of the Money
ADBEIn the Money	$110.80In the Money	$114.35In the Money	$118.37In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$415.00	ADBEOut of the Money	$0.01Out of the Money	$0.94Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
ADBEIn the Money	$105.85In the Money	$109.40In the Money	$161.27In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$420.00	ADBEOut of the Money	$0.12Out of the Money	$0.97Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	9Out of the Money	483Out of the Money
ADBEIn the Money	$100.90In the Money	$104.40In the Money	$109.50In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$425.00	ADBEOut of the Money	$0.10Out of the Money	$1.00Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
ADBEIn the Money	$95.05In the Money	$99.50In the Money	$137.45In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$430.00	ADBEOut of the Money	$0.12Out of the Money	$1.04Out of the Money	$0.36Out of the Money	$-0.08Out of the Money	3Out of the Money	239Out of the Money
ADBEIn the Money	$91.05In the Money	$94.55In the Money	$131.61In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$435.00	ADBEOut of the Money	$0.16Out of the Money	$1.00Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
ADBEIn the Money	$86.15In the Money	$89.65In the Money	$85.64In the Money	$-34.36In the Money	1In the Money	68In the Money	Filter Table By Strike Price of$440.00	ADBEOut of the Money	$0.17Out of the Money	$1.13Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1,073Out of the Money
ADBEIn the Money	$81.25In the Money	$84.75In the Money	$90.08In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$445.00	ADBEOut of the Money	$0.20Out of the Money	$1.20Out of the Money	$0.50Out of the Money	$0.31Out of the Money	3Out of the Money	299Out of the Money
ADBEIn the Money	$75.45In the Money	$79.60In the Money	$77.00In the Money	$-19.68In the Money	2In the Money	83In the Money	Filter Table By Strike Price of$450.00	ADBEOut of the Money	$0.22Out of the Money	$0.87Out of the Money	$0.70Out of the Money	$0.22Out of the Money	41Out of the Money	762Out of the Money
ADBEIn the Money	$70.55In the Money	$75.00In the Money	$95.09In the Money	$0.00In the Money	---In the Money	76In the Money	Filter Table By Strike Price of$455.00	ADBEOut of the Money	$0.26Out of the Money	$1.37Out of the Money	$0.85Out of the Money	$0.37Out of the Money	1Out of the Money	231Out of the Money
ADBEIn the Money	$64.25In the Money	$70.15In the Money	$72.50In the Money	$0.00In the Money	---In the Money	599In the Money	Filter Table By Strike Price of$460.00	ADBEOut of the Money	$0.40Out of the Money	$1.00Out of the Money	$0.91Out of the Money	$0.41Out of the Money	68Out of the Money	986Out of the Money
ADBEIn the Money	$61.80In the Money	$65.30In the Money	$99.05In the Money	$0.00In the Money	---In the Money	95In the Money	Filter Table By Strike Price of$465.00	ADBEOut of the Money	$0.67Out of the Money	$1.37Out of the Money	$1.06Out of the Money	$0.44Out of the Money	12Out of the Money	923Out of the Money
ADBEIn the Money	$57.05In the Money	$60.55In the Money	$58.33In the Money	$-24.77In the Money	1In the Money	282In the Money	Filter Table By Strike Price of$470.00	ADBEOut of the Money	$0.76Out of the Money	$1.61Out of the Money	$1.60Out of the Money	$1.05Out of the Money	2Out of the Money	724Out of the Money
ADBEIn the Money	$52.35In the Money	$55.80In the Money	$90.88In the Money	$0.00In the Money	---In the Money	135In the Money	Filter Table By Strike Price of$475.00	ADBEOut of the Money	$0.63Out of the Money	$1.96Out of the Money	$1.29Out of the Money	$0.61Out of the Money	25Out of the Money	200Out of the Money
ADBEIn the Money	$46.90In the Money	$51.00In the Money	$48.85In the Money	$-9.90In the Money	5In the Money	535In the Money	Filter Table By Strike Price of$480.00	ADBEOut of the Money	$1.51Out of the Money	$2.27Out of the Money	$1.80Out of the Money	$1.03Out of the Money	12Out of the Money	1,458Out of the Money
ADBEIn the Money	$43.45In the Money	$46.40In the Money	$44.25In the Money	$-9.65In the Money	14In the Money	370In the Money	Filter Table By Strike Price of$485.00	ADBEOut of the Money	$1.73Out of the Money	$2.67Out of the Money	$3.58Out of the Money	$3.04Out of the Money	1Out of the Money	407Out of the Money
ADBEIn the Money	$39.20In the Money	$41.10In the Money	$40.13In the Money	$-9.87In the Money	16In the Money	401In the Money	Filter Table By Strike Price of$490.00	ADBEOut of the Money	$2.58Out of the Money	$2.99Out of the Money	$3.10Out of the Money	$2.04Out of the Money	180Out of the Money	1,160Out of the Money
ADBEIn the Money	$35.25In the Money	$36.50In the Money	$34.95In the Money	$-8.85In the Money	12In the Money	44In the Money	Filter Table By Strike Price of$495.00	ADBEOut of the Money	$3.20Out of the Money	$3.70Out of the Money	$3.92Out of the Money	$2.40Out of the Money	251Out of the Money	267Out of the Money
ADBEIn the Money	$29.75In the Money	$32.55In the Money	$31.25In the Money	$-16.18In the Money	22In the Money	495In the Money	Filter Table By Strike Price of$500.00	ADBEOut of the Money	$4.20Out of the Money	$4.65Out of the Money	$4.23Out of the Money	$2.78Out of the Money	228Out of the Money	1,423Out of the Money
ADBEIn the Money	$26.40In the Money	$29.65In the Money	$25.45In the Money	$-19.00In the Money	3In the Money	49In the Money	Filter Table By Strike Price of$505.00	ADBEOut of the Money	$4.60Out of the Money	$5.70Out of the Money	$5.80Out of the Money	$3.66Out of the Money	55Out of the Money	355Out of the Money
ADBEIn the Money	$22.90In the Money	$24.90In the Money	$23.75In the Money	$-7.60In the Money	51In the Money	643In the Money	Filter Table By Strike Price of$510.00	ADBEOut of the Money	$6.45Out of the Money	$7.75Out of the Money	$7.03Out of the Money	$3.97Out of the Money	103Out of the Money	878Out of the Money
ADBEIn the Money	$20.00In the Money	$21.65In the Money	$18.40In the Money	$-22.60In the Money	22In the Money	122In the Money	Filter Table By Strike Price of$515.00	ADBEOut of the Money	$7.75Out of the Money	$9.00Out of the Money	$8.58Out of the Money	$5.73Out of the Money	162Out of the Money	540Out of the Money
ADBEIn the Money	$17.10In the Money	$19.25In the Money	$18.00In the Money	$-12.00In the Money	121In the Money	442In the Money	Filter Table By Strike Price of$520.00	ADBEOut of the Money	$10.00Out of the Money	$10.40Out of the Money	$10.25Out of the Money	$6.85Out of the Money	277Out of the Money	1,789Out of the Money
ADBEUnderlying issue's last price	$14.05Underlying issue's last price	$14.75Underlying issue's last price	$14.35Underlying issue's last price	$-9.54Underlying issue's last price	259Underlying issue's last price	458Underlying issue's last price	Filter Table By Strike Price of$525.00Underlying issue's last price	ADBEUnderlying issue's last price	$12.05Underlying issue's last price	$12.55Underlying issue's last price	$12.00Underlying issue's last price	$6.80Underlying issue's last price	241Underlying issue's last price	761Underlying issue's last price
ADBEOut of the Money	$11.65Out of the Money	$12.05Out of the Money	$11.95Out of the Money	$-7.65Out of the Money	48Out of the Money	525Out of the Money	Filter Table By Strike Price of$530.00	ADBEIn the Money	$14.45In the Money	$14.95In the Money	$14.70In the Money	$8.00In the Money	166In the Money	740In the Money
ADBEOut of the Money	$9.30Out of the Money	$9.75Out of the Money	$9.55Out of the Money	$-7.35Out of the Money	433Out of the Money	519Out of the Money	Filter Table By Strike Price of$535.00	ADBEIn the Money	$17.05In the Money	$19.15In the Money	$18.10In the Money	$10.24In the Money	203In the Money	662In the Money
ADBEOut of the Money	$7.25Out of the Money	$8.50Out of the Money	$8.00Out of the Money	$-8.05Out of the Money	57Out of the Money	638Out of the Money	Filter Table By Strike Price of$540.00	ADBEIn the Money	$19.60In the Money	$21.05In the Money	$19.68In the Money	$10.43In the Money	84In the Money	577In the Money
ADBEOut of the Money	$5.55Out of the Money	$6.85Out of the Money	$5.80Out of the Money	$-8.00Out of the Money	54Out of the Money	513Out of the Money	Filter Table By Strike Price of$545.00	ADBEIn the Money	$22.10In the Money	$24.55In the Money	$24.00In the Money	$13.10In the Money	12In the Money	392In the Money
ADBEOut of the Money	$4.10Out of the Money	$4.70Out of the Money	$4.34Out of the Money	$-6.91Out of the Money	196Out of the Money	764Out of the Money	Filter Table By Strike Price of$550.00	ADBEIn the Money	$26.50In the Money	$27.90In the Money	$28.42In the Money	$13.35In the Money	15In the Money	929In the Money
ADBEOut of the Money	$2.79Out of the Money	$3.55Out of the Money	$3.15Out of the Money	$-5.65Out of the Money	118Out of the Money	439Out of the Money	Filter Table By Strike Price of$555.00	ADBEIn the Money	$29.55In the Money	$32.25In the Money	$33.34In the Money	$15.99In the Money	4In the Money	240In the Money
ADBEOut of the Money	$1.75Out of the Money	$3.35Out of the Money	$2.36Out of the Money	$-4.99Out of the Money	665Out of the Money	1,894Out of the Money	Filter Table By Strike Price of$560.00	ADBEIn the Money	$34.35In the Money	$35.80In the Money	$36.70In the Money	$13.95In the Money	32In the Money	1,244In the Money
ADBEOut of the Money	$1.65Out of the Money	$2.71Out of the Money	$1.93Out of the Money	$-3.92Out of the Money	83Out of the Money	498Out of the Money	Filter Table By Strike Price of$565.00	ADBEIn the Money	$37.90In the Money	$42.20In the Money	$16.35In the Money	$0.00In the Money	---In the Money	228In the Money
ADBEOut of the Money	$1.21Out of the Money	$1.92Out of the Money	$1.28Out of the Money	$-2.97Out of the Money	81Out of the Money	630Out of the Money	Filter Table By Strike Price of$570.00	ADBEIn the Money	$42.60In the Money	$46.90In the Money	$49.95In the Money	$32.44In the Money	4In the Money	268In the Money
ADBEOut of the Money	$0.89Out of the Money	$1.18Out of the Money	$0.88Out of the Money	$-2.57Out of the Money	392Out of the Money	908Out of the Money	Filter Table By Strike Price of$575.00	ADBEIn the Money	$47.25In the Money	$50.70In the Money	$49.47In the Money	$24.22In the Money	2In the Money	99In the Money
ADBEOut of the Money	$0.55Out of the Money	$1.01Out of the Money	$0.73Out of the Money	$-1.64Out of the Money	100Out of the Money	801Out of the Money	Filter Table By Strike Price of$580.00	ADBEIn the Money	$52.00In the Money	$55.55In the Money	$32.00In the Money	$0.00In the Money	---In the Money	152In the Money
ADBEOut of the Money	$0.31Out of the Money	$1.14Out of the Money	$0.62Out of the Money	$-0.88Out of the Money	5Out of the Money	299Out of the Money	Filter Table By Strike Price of$585.00	ADBEIn the Money	$56.90In the Money	$60.40In the Money	$40.55In the Money	$0.00In the Money	---In the Money	28In the Money
ADBEOut of the Money	$0.25Out of the Money	$1.07Out of the Money	$0.34Out of the Money	$-0.78Out of the Money	62Out of the Money	635Out of the Money	Filter Table By Strike Price of$590.00	ADBEIn the Money	$61.80In the Money	$65.35In the Money	$37.90In the Money	$0.00In the Money	---In the Money	94In the Money
ADBEOut of the Money	$0.11Out of the Money	$1.00Out of the Money	$0.36Out of the Money	$-0.37Out of the Money	12Out of the Money	166Out of the Money	Filter Table By Strike Price of$595.00	ADBEIn the Money	$65.15In the Money	$72.75In the Money	$58.78In the Money	$0.00In the Money	---In the Money	81In the Money
ADBEOut of the Money	$0.11Out of the Money	$0.92Out of the Money	$0.24Out of the Money	$-0.46Out of the Money	33Out of the Money	1,582Out of the Money	Filter Table By Strike Price of$600.00	ADBEIn the Money	$70.40In the Money	$76.80In the Money	$44.65In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.31Out of the Money	$0.33Out of the Money	$-0.13Out of the Money	6Out of the Money	203Out of the Money	Filter Table By Strike Price of$605.00	ADBEIn the Money	$75.20In the Money	$82.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.10Out of the Money	$0.23Out of the Money	$0.34Out of the Money	$0.00Out of the Money	2Out of the Money	296Out of the Money	Filter Table By Strike Price of$610.00	ADBEIn the Money	$80.25In the Money	$87.75In the Money	$51.40In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.06Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.03Out of the Money	24Out of the Money	1,059Out of the Money	Filter Table By Strike Price of$615.00	ADBEIn the Money	$85.40In the Money	$92.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.09Out of the Money	$0.21Out of the Money	$0.14Out of the Money	$-0.46Out of the Money	4Out of the Money	404Out of the Money	Filter Table By Strike Price of$620.00	ADBEIn the Money	$90.40In the Money	$97.60In the Money	$81.93In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	$0.08Out of the Money	$0.73Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$625.00	ADBEIn the Money	$95.40In the Money	$102.60In the Money	$86.95In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.09Out of the Money	$0.40Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	168Out of the Money	Filter Table By Strike Price of$630.00	ADBEIn the Money	$100.60In the Money	$107.60In the Money	$69.40In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$1.31Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$635.00	ADBEIn the Money	$105.20In the Money	$112.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.09Out of the Money	$1.30Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	186Out of the Money	Filter Table By Strike Price of$640.00	ADBEIn the Money	$110.35In the Money	$117.75In the Money	$88.84In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.38Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$645.00	ADBEIn the Money	$115.20In the Money	$122.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.06Out of the Money	$0.17Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	547Out of the Money	Filter Table By Strike Price of$650.00	ADBEIn the Money	$120.40In the Money	$127.60In the Money	$97.46In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$655.00	ADBEIn the Money	$125.40In the Money	$132.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$1.30Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money	Filter Table By Strike Price of$660.00	ADBEIn the Money	$130.45In the Money	$137.55In the Money	$127.30In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$1.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$665.00	ADBEIn the Money	$135.75In the Money	$142.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$1.30Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$670.00	ADBEIn the Money	$139.55In the Money	$148.30In the Money	$135.14In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$1.30Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$675.00	ADBEIn the Money	$145.15In the Money	$152.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money	Filter Table By Strike Price of$680.00	ADBEIn the Money	$150.40In the Money	$157.70In the Money	$121.30In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$1.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$685.00	ADBEIn the Money	$155.40In the Money	$162.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.26Out of the Money	$0.06Out of the Money	$-0.05Out of the Money	6Out of the Money	75Out of the Money	Filter Table By Strike Price of$690.00	ADBEIn the Money	$160.40In the Money	$167.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$1.30Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$695.00	ADBEIn the Money	$165.35In the Money	$172.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	562Out of the Money	Filter Table By Strike Price of$700.00	ADBEIn the Money	$170.40In the Money	$177.60In the Money	$171.51In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$1.30Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$705.00	ADBEIn the Money	$175.45In the Money	$182.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$1.30Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$710.00	ADBEIn the Money	$180.15In the Money	$187.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$1.30Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$715.00	ADBEIn the Money	$185.15In the Money	$192.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$1.30Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$720.00	ADBEIn the Money	$190.15In the Money	$197.75In the Money	$193.84In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$1.30Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$730.00	ADBEIn the Money	$200.30In the Money	$207.70In the Money	$247.39In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.13Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$740.00	ADBEIn the Money	$210.15In the Money	$217.70In the Money	$244.34In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$750.00	ADBEIn the Money	$220.25In the Money	$226.10In the Money	$177.07In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$1.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$760.00	ADBEIn the Money	$230.30In the Money	$237.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money	Filter Table By Strike Price of$770.00	ADBEIn the Money	$239.55In the Money	$248.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.70Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money	Filter Table By Strike Price of$780.00	ADBEIn the Money	$250.15In the Money	$257.75In the Money	$253.40In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money	Filter Table By Strike Price of$790.00	ADBEIn the Money	$260.40In the Money	$267.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	187Out of the Money	Filter Table By Strike Price of$800.00	ADBEIn the Money	$270.15In the Money	$277.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$820.00	ADBEIn the Money	$290.65In the Money	$297.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	53Out of the Money	Filter Table By Strike Price of$840.00	ADBEIn the Money	$310.45In the Money	$317.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$1.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$860.00	ADBEIn the Money	$330.75In the Money	$337.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$1.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$880.00	ADBEIn the Money	$350.40In the Money	$357.75In the Money	$353.44In 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 16, 2024)

Put Options (expires Friday August 16, 2024)