Stocks Options

LAST PRICE
546.7600
TODAY'S CHANGE (%)
Trending Up18.1000 (3.4238%)

Bid / Lots
548.0000/ 2
Ask / Lots
548.2500/ 2
Open / Previous Close
533.2100 / 528.6600
Day Range
Low 532.1000
High 549.1600
52 Week Range
Low 433.9700
High 638.2500
Volume
4,734,063
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 33.839

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	$311.25In the Money	$316.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$235.00	ADBEOut of the Money	$0.00Out of the Money	$0.93Out of the Money	$0.01Out of the Money	$-0.27Out of the Money	4Out of the Money	3Out of the Money
ADBEIn the Money	$306.30In the Money	$311.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	ADBEOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADBEIn the Money	$301.35In the Money	$306.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$245.00	ADBEOut of the Money	$0.00Out of the Money	$0.93Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$296.40In the Money	$301.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	ADBEOut of the Money	$0.00Out of the Money	$0.93Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$291.45In the Money	$296.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$255.00	ADBEOut of the Money	$0.00Out of the Money	$0.93Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$286.45In the Money	$291.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	ADBEOut of the Money	$0.00Out of the Money	$0.93Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$281.50In the Money	$286.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$265.00	ADBEOut of the Money	$0.00Out of the Money	$0.93Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$276.55In the Money	$282.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	ADBEOut of the Money	$0.00Out of the Money	$0.94Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ADBEIn the Money	$271.60In the Money	$277.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$275.00	ADBEOut of the Money	$0.00Out of the Money	$0.94Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$266.65In the Money	$272.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	ADBEOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
ADBEIn the Money	$261.70In the Money	$267.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$285.00	ADBEOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$256.75In the Money	$262.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	ADBEOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ADBEIn the Money	$251.75In the Money	$257.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$295.00	ADBEOut of the Money	$0.00Out of the Money	$0.96Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$246.80In the Money	$252.20In 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	$0.01Out of the Money	$0.96Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,430Out of the Money
ADBEIn the Money	$241.85In the Money	$247.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$305.00	ADBEOut of the Money	$0.00Out of the Money	$0.97Out of the Money	$0.10Out of the Money	$-0.67Out of the Money	2Out of the Money	2Out of the Money
ADBEIn the Money	$236.95In the Money	$242.35In 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	$0.97Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
ADBEIn the Money	$231.95In the Money	$237.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$315.00	ADBEOut of the Money	$0.01Out of the Money	$0.33Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
ADBEIn the Money	$227.00In the Money	$232.10In 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	$0.98Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	146Out of the Money
ADBEIn the Money	$222.05In the Money	$227.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$325.00	ADBEOut of the Money	$0.02Out of the Money	$0.99Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADBEIn the Money	$217.10In the Money	$222.55In 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	$0.43Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
ADBEIn the Money	$212.15In the Money	$217.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$335.00	ADBEOut of the Money	$0.00Out of the Money	$0.99Out of the Money	$1.16Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADBEIn the Money	$207.20In the Money	$212.55In 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	$0.00Out of the Money	$1.00Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ADBEIn the Money	$202.20In the Money	$207.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$345.00	ADBEOut of the Money	$0.07Out of the Money	$1.00Out of the Money	$0.98Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$197.25In the Money	$202.70In 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	$0.00Out of the Money	$1.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
ADBEIn the Money	$192.30In the Money	$197.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$355.00	ADBEOut of the Money	$0.08Out of the Money	$1.01Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
ADBEIn the Money	$187.35In the Money	$192.80In the Money	$84.92In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$360.00	ADBEOut of the Money	$0.01Out of the Money	$0.45Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
ADBEIn the Money	$182.45In the Money	$187.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$365.00	ADBEOut of the Money	$0.09Out of the Money	$1.02Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
ADBEIn the Money	$177.45In the Money	$182.90In 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	$0.05Out of the Money	$1.03Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
ADBEIn the Money	$172.60In the Money	$177.95In 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	$0.20Out of the Money	$0.56Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	684Out of the Money
ADBEIn the Money	$167.60In the Money	$173.00In 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	$0.15Out of the Money	$1.05Out of the Money	$1.06Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
ADBEIn the Money	$162.60In the Money	$168.05In 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	$0.05Out of the Money	$1.06Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
ADBEIn the Money	$157.70In the Money	$163.10In the Money	$59.79In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$390.00	ADBEOut of the Money	$0.12Out of the Money	$1.07Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
ADBEIn the Money	$152.75In the Money	$158.15In 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	$0.13Out of the Money	$0.85Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
ADBEIn the Money	$147.85In the Money	$152.95In the Money	$147.47In the Money	$20.18In the Money	13In the Money	210In the Money	Filter Table By Strike Price of$400.00	ADBEOut of the Money	$0.25Out of the Money	$0.55Out of the Money	$0.36Out of the Money	$-0.01Out of the Money	26Out of the Money	543Out of the Money
ADBEIn the Money	$142.85In the Money	$148.25In 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	$0.16Out of the Money	$0.91Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
ADBEIn the Money	$137.90In the Money	$143.35In 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	$0.17Out of the Money	$0.94Out of the Money	$0.42Out of the Money	$-0.05Out of the Money	59Out of the Money	187Out of the Money
ADBEIn the Money	$133.05In the Money	$138.15In 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	$0.18Out of the Money	$0.97Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
ADBEIn the Money	$128.15In the Money	$133.10In the Money	$53.68In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$420.00	ADBEOut of the Money	$0.20Out of the Money	$1.01Out of the Money	$0.55Out of the Money	$0.01Out of the Money	2Out of the Money	502Out of the Money
ADBEIn the Money	$123.30In the Money	$128.55In the Money	$109.48In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$425.00	ADBEOut of the Money	$0.22Out of the Money	$0.73Out of the Money	$0.48Out of the Money	$-0.14Out of the Money	1Out of the Money	68Out of the Money
ADBEIn the Money	$118.25In the Money	$123.65In the Money	$84.19In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$430.00	ADBEOut of the Money	$0.50Out of the Money	$1.05Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	205Out of the Money
ADBEIn the Money	$113.30In the Money	$118.75In the Money	$95.80In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$435.00	ADBEOut of the Money	$0.26Out of the Money	$1.17Out of the Money	$0.55Out of the Money	$-0.22Out of the Money	1Out of the Money	65Out of the Money
ADBEIn the Money	$108.45In the Money	$113.85In the Money	$91.00In the Money	$0.00In the Money	---In the Money	68In the Money	Filter Table By Strike Price of$440.00	ADBEOut of the Money	$0.30Out of the Money	$1.00Out of the Money	$0.90Out of the Money	$-0.31Out of the Money	1Out of the Money	1,141Out of the Money
ADBEIn the Money	$103.55In the Money	$109.00In the Money	$89.69In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$445.00	ADBEOut of the Money	$0.33Out of the Money	$0.98Out of the Money	$0.70Out of the Money	$-0.70Out of the Money	1Out of the Money	300Out of the Money
ADBEIn the Money	$98.70In the Money	$104.15In the Money	$100.43In the Money	$14.85In the Money	2In the Money	83In the Money	Filter Table By Strike Price of$450.00	ADBEOut of the Money	$0.61Out of the Money	$1.24Out of the Money	$0.80Out of the Money	$-0.52Out of the Money	12Out of the Money	678Out of the Money
ADBEIn the Money	$93.90In the Money	$99.30In the Money	$95.85In the Money	$35.45In the Money	1In the Money	77In the Money	Filter Table By Strike Price of$455.00	ADBEOut of the Money	$0.43Out of the Money	$1.00Out of the Money	$0.90Out of the Money	$-0.64Out of the Money	7Out of the Money	228Out of the Money
ADBEIn the Money	$89.10In the Money	$94.25In the Money	$87.90In the Money	$13.87In the Money	7In the Money	602In the Money	Filter Table By Strike Price of$460.00	ADBEOut of the Money	$0.60Out of the Money	$1.30Out of the Money	$1.11Out of the Money	$-0.57Out of the Money	15Out of the Money	949Out of the Money
ADBEIn the Money	$84.35In the Money	$89.70In the Money	$72.39In the Money	$0.00In the Money	---In the Money	96In the Money	Filter Table By Strike Price of$465.00	ADBEOut of the Money	$1.12Out of the Money	$1.44Out of the Money	$1.27Out of the Money	$-0.69Out of the Money	32Out of the Money	928Out of the Money
ADBEIn the Money	$79.80In the Money	$84.05In the Money	$82.15In the Money	$19.60In the Money	2In the Money	295In the Money	Filter Table By Strike Price of$470.00	ADBEOut of the Money	$1.30Out of the Money	$1.57Out of the Money	$1.57Out of the Money	$-0.75Out of the Money	122Out of the Money	800Out of the Money
ADBEIn the Money	$75.65In the Money	$79.15In the Money	$73.00In the Money	$13.33In the Money	3In the Money	136In the Money	Filter Table By Strike Price of$475.00	ADBEOut of the Money	$1.51Out of the Money	$1.80Out of the Money	$1.65Out of the Money	$-1.13Out of the Money	51Out of the Money	217Out of the Money
ADBEIn the Money	$70.50In the Money	$74.65In the Money	$60.51In the Money	$3.37In the Money	1In the Money	553In the Money	Filter Table By Strike Price of$480.00	ADBEOut of the Money	$1.87Out of the Money	$2.05Out of the Money	$1.99Out of the Money	$-1.31Out of the Money	43Out of the Money	1,443Out of the Money
ADBEIn the Money	$66.15In the Money	$70.50In the Money	$67.72In the Money	$15.97In the Money	12In the Money	381In the Money	Filter Table By Strike Price of$485.00	ADBEOut of the Money	$1.94Out of the Money	$2.65Out of the Money	$2.27Out of the Money	$-1.58Out of the Money	19Out of the Money	558Out of the Money
ADBEIn the Money	$63.05In the Money	$64.35In the Money	$60.82In the Money	$9.17In the Money	5In the Money	395In the Money	Filter Table By Strike Price of$490.00	ADBEOut of the Money	$2.64Out of the Money	$2.98Out of the Money	$2.68Out of the Money	$-1.92Out of the Money	67Out of the Money	586Out of the Money
ADBEIn the Money	$58.70In the Money	$59.80In the Money	$56.82In the Money	$13.51In the Money	4In the Money	43In the Money	Filter Table By Strike Price of$495.00	ADBEOut of the Money	$3.15Out of the Money	$3.40Out of the Money	$3.59Out of the Money	$-2.01Out of the Money	45Out of the Money	166Out of the Money
ADBEIn the Money	$54.40In the Money	$55.55In the Money	$55.55In the Money	$14.35In the Money	33In the Money	531In the Money	Filter Table By Strike Price of$500.00	ADBEOut of the Money	$3.75Out of the Money	$4.00Out of the Money	$3.87Out of the Money	$-2.98Out of the Money	228Out of the Money	1,064Out of the Money
ADBEIn the Money	$48.60In the Money	$51.05In the Money	$48.35In the Money	$11.37In the Money	11In the Money	45In the Money	Filter Table By Strike Price of$505.00	ADBEOut of the Money	$4.50Out of the Money	$4.80Out of the Money	$4.80Out of the Money	$-2.90Out of the Money	445Out of the Money	417Out of the Money
ADBEIn the Money	$46.05In the Money	$47.05In the Money	$44.53In the Money	$13.53In the Money	34In the Money	675In the Money	Filter Table By Strike Price of$510.00	ADBEOut of the Money	$5.40Out of the Money	$6.50Out of the Money	$5.66Out of the Money	$-3.69Out of the Money	51Out of the Money	601Out of the Money
ADBEIn the Money	$42.10In the Money	$43.05In the Money	$40.20In the Money	$9.60In the Money	9In the Money	129In the Money	Filter Table By Strike Price of$515.00	ADBEOut of the Money	$6.10Out of the Money	$6.70Out of the Money	$6.50Out of the Money	$-4.40Out of the Money	193Out of the Money	150Out of the Money
ADBEIn the Money	$38.30In the Money	$39.30In the Money	$39.14In the Money	$12.04In the Money	15In the Money	500In the Money	Filter Table By Strike Price of$520.00	ADBEOut of the Money	$7.60Out of the Money	$7.90Out of the Money	$7.65Out of the Money	$-5.00Out of the Money	39Out of the Money	159Out of the Money
ADBEIn the Money	$34.85In the Money	$35.70In the Money	$34.00In the Money	$10.00In the Money	32In the Money	469In the Money	Filter Table By Strike Price of$525.00	ADBEOut of the Money	$8.95Out of the Money	$9.30Out of the Money	$9.02Out of the Money	$-5.73Out of the Money	115Out of the Money	261Out of the Money
ADBEIn the Money	$31.35In the Money	$33.45In the Money	$31.73In the Money	$10.38In the Money	81In the Money	496In the Money	Filter Table By Strike Price of$530.00	ADBEOut of the Money	$10.10Out of the Money	$10.90Out of the Money	$11.02Out of the Money	$-7.18Out of the Money	30Out of the Money	417Out of the Money
ADBEIn the Money	$28.25In the Money	$29.90In the Money	$29.00In the Money	$10.70In the Money	60In the Money	564In the Money	Filter Table By Strike Price of$535.00	ADBEOut of the Money	$12.25Out of the Money	$12.70Out of the Money	$12.50Out of the Money	$-7.20Out of the Money	29Out of the Money	118Out of the Money
ADBEIn the Money	$25.10In the Money	$27.30In the Money	$25.40In the Money	$9.42In the Money	70In the Money	515In the Money	Filter Table By Strike Price of$540.00	ADBEOut of the Money	$13.70Out of the Money	$15.20Out of the Money	$14.50Out of the Money	$-7.85Out of the Money	59Out of the Money	142Out of the Money
ADBEUnderlying issue's last price	$22.55Underlying issue's last price	$22.95Underlying issue's last price	$23.00Underlying issue's last price	$8.60Underlying issue's last price	35Underlying issue's last price	270Underlying issue's last price	Filter Table By Strike Price of$545.00Underlying issue's last price	ADBEUnderlying issue's last price	$16.35Underlying issue's last price	$16.80Underlying issue's last price	$17.00Underlying issue's last price	$-8.60Underlying issue's last price	140Underlying issue's last price	29Underlying issue's last price
ADBEOut of the Money	$19.85Out of the Money	$20.75Out of the Money	$20.00Out of the Money	$7.50Out of the Money	219Out of the Money	614Out of the Money	Filter Table By Strike Price of$550.00	ADBEIn the Money	$18.75In the Money	$19.20In the Money	$18.75In the Money	$-9.24In the Money	89In the Money	147In the Money
ADBEOut of the Money	$17.45Out of the Money	$17.95Out of the Money	$16.45Out of the Money	$5.75Out of the Money	70Out of the Money	123Out of the Money	Filter Table By Strike Price of$555.00	ADBEIn the Money	$21.40In the Money	$21.85In the Money	$23.15In the Money	$-10.55In the Money	9In the Money	7In the Money
ADBEOut of the Money	$15.25Out of the Money	$15.75Out of the Money	$15.65Out of the Money	$6.65Out of the Money	75Out of the Money	458Out of the Money	Filter Table By Strike Price of$560.00	ADBEIn the Money	$24.20In the Money	$24.80In the Money	$25.00In the Money	$-15.65In the Money	54In the Money	34In the Money
ADBEOut of the Money	$12.60Out of the Money	$14.00Out of the Money	$13.58Out of the Money	$6.33Out of the Money	46Out of the Money	54Out of the Money	Filter Table By Strike Price of$565.00	ADBEIn the Money	$25.80In the Money	$28.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$11.40Out of the Money	$13.70Out of the Money	$11.60Out of the Money	$4.75Out of the Money	67Out of the Money	194Out of the Money	Filter Table By Strike Price of$570.00	ADBEIn the Money	$30.40In the Money	$31.30In the Money	$46.30In the Money	$0.00In the Money	---In the Money	21In the Money
ADBEOut of the Money	$9.95Out of the Money	$10.80Out of the Money	$10.10Out of the Money	$4.45Out of the Money	151Out of the Money	94Out of the Money	Filter Table By Strike Price of$575.00	ADBEIn the Money	$32.90In the Money	$35.70In the Money	$36.36In the Money	$-89.34In the Money	13In the Money	5In the Money
ADBEOut of the Money	$8.55Out of the Money	$9.15Out of the Money	$8.64Out of the Money	$3.74Out of the Money	87Out of the Money	374Out of the Money	Filter Table By Strike Price of$580.00	ADBEIn the Money	$36.20In the Money	$39.20In the Money	$57.10In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	$7.30Out of the Money	$8.20Out of the Money	$7.65Out of the Money	$3.50Out of the Money	32Out of the Money	67Out of the Money	Filter Table By Strike Price of$585.00	ADBEIn the Money	$41.40In the Money	$43.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$5.60Out of the Money	$7.15Out of the Money	$6.70Out of the Money	$3.20Out of the Money	41Out of the Money	94Out of the Money	Filter Table By Strike Price of$590.00	ADBEIn the Money	$45.25In the Money	$48.40In the Money	$47.50In the Money	$-66.00In the Money	2In the Money	---In the Money
ADBEOut of the Money	$5.20Out of the Money	$6.35Out of the Money	$5.52Out of the Money	$2.57Out of the Money	40Out of the Money	41Out of the Money	Filter Table By Strike Price of$595.00	ADBEIn the Money	$49.50In the Money	$52.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$4.35Out of the Money	$5.00Out of the Money	$4.65Out of the Money	$2.25Out of the Money	465Out of the Money	660Out of the Money	Filter Table By Strike Price of$600.00	ADBEIn the Money	$53.80In the Money	$56.15In the Money	$75.40In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	$3.65Out of the Money	$4.65Out of the Money	$4.15Out of the Money	$2.47Out of the Money	40Out of the Money	39Out of the Money	Filter Table By Strike Price of$605.00	ADBEIn the Money	$58.15In the Money	$60.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$3.10Out of the Money	$3.50Out of the Money	$3.44Out of the Money	$1.98Out of the Money	134Out of the Money	625Out of the Money	Filter Table By Strike Price of$610.00	ADBEIn the Money	$61.15In the Money	$66.20In the Money	$114.68In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$2.48Out of the Money	$3.00Out of the Money	$2.75Out of the Money	$1.50Out of the Money	17Out of the Money	29Out of the Money	Filter Table By Strike Price of$615.00	ADBEIn the Money	$65.65In the Money	$71.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$2.02Out of the Money	$2.62Out of the Money	$2.38Out of the Money	$1.48Out of the Money	22Out of the Money	203Out of the Money	Filter Table By Strike Price of$620.00	ADBEIn the Money	$70.45In the Money	$75.90In the Money	$93.95In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$1.67Out of the Money	$2.26Out of the Money	$1.71Out of the Money	$0.85Out of the Money	3Out of the Money	32Out of the Money	Filter Table By Strike Price of$625.00	ADBEIn the Money	$75.45In the Money	$81.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$1.34Out of the Money	$1.83Out of the Money	$1.60Out of the Money	$0.95Out of the Money	27Out of the Money	116Out of the Money	Filter Table By Strike Price of$630.00	ADBEIn the Money	$80.45In the Money	$86.00In the Money	$81.89In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$1.08Out of the Money	$1.76Out of the Money	$1.40Out of the Money	$0.60Out of the Money	1Out of the Money	2Out of the Money	Filter Table By Strike Price of$635.00	ADBEIn the Money	$83.35In the Money	$91.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.88Out of the Money	$1.38Out of the Money	$1.10Out of the Money	$0.50Out of the Money	9Out of the Money	153Out of the Money	Filter Table By Strike Price of$640.00	ADBEIn the Money	$90.15In the Money	$95.95In the Money	$88.84In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.46Out of the Money	$1.66Out of the Money	$1.01Out of the Money	$1.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$645.00	ADBEIn the Money	$95.45In the Money	$101.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.38Out of the Money	$1.49Out of the Money	$0.78Out of the Money	$0.17Out of the Money	1Out of the Money	168Out of the Money	Filter Table By Strike Price of$650.00	ADBEIn the Money	$100.45In the Money	$106.00In the Money	$168.40In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.33Out of the Money	$1.35Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$655.00	ADBEIn the Money	$105.45In the Money	$111.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.28Out of the Money	$1.24Out of the Money	$0.34Out 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	$110.45In the Money	$116.05In the Money	$127.30In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.24Out of the Money	$1.14Out 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$665.00	ADBEIn the Money	$115.50In the Money	$121.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.20Out of the Money	$1.06Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$670.00	ADBEIn the Money	$120.25In the Money	$126.05In the Money	$135.14In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.18Out of the Money	$0.99Out of the Money	$0.93Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$675.00	ADBEIn the Money	$125.05In the Money	$131.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.16Out of the Money	$0.93Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money	Filter Table By Strike Price of$680.00	ADBEIn the Money	$130.40In the Money	$136.05In the Money	$121.30In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.14Out of the Money	$0.89Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$685.00	ADBEIn the Money	$135.45In the Money	$141.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.12Out of the Money	$0.85Out of the Money	$0.42Out of the Money	$0.15Out of the Money	1Out of the Money	58Out of the Money	Filter Table By Strike Price of$690.00	ADBEIn the Money	$140.45In the Money	$146.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.11Out of the Money	$0.82Out 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$695.00	ADBEIn the Money	$145.45In the Money	$151.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.10Out of the Money	$0.38Out of the Money	$0.38Out of the Money	$0.16Out of the Money	2Out of the Money	510Out of the Money	Filter Table By Strike Price of$700.00	ADBEIn the Money	$150.45In the Money	$155.55In the Money	$171.51In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.04Out of the Money	$0.77Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$705.00	ADBEIn the Money	$155.45In the Money	$161.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.08Out of the Money	$0.75Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$710.00	ADBEIn the Money	$160.45In the Money	$166.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.07Out of the Money	$1.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$715.00	ADBEIn the Money	$165.50In the Money	$171.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$1.07Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$720.00	ADBEIn the Money	$170.50In the Money	$176.05In the Money	$193.84In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$1.04Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$730.00	ADBEIn the Money	$180.45In the Money	$186.00In the Money	$247.39In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.05Out of the Money	$1.02Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$740.00	ADBEIn the Money	$190.45In the Money	$196.05In the Money	$244.34In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.04Out 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	$200.05In the Money	$206.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.04Out of the Money	$0.98Out 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	$210.50In the Money	$216.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.97Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money	Filter Table By Strike Price of$770.00	ADBEIn the Money	$220.45In the Money	$226.05In 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	$0.28Out of the Money	$0.20Out 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	$230.45In the Money	$236.05In the Money	$253.40In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.75Out 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	$240.45In the Money	$246.05In 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	$0.61Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	230Out of the Money	Filter Table By Strike Price of$800.00	ADBEIn the Money	$249.15In the Money	$257.55In 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	$0.94Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$820.00	ADBEIn the Money	$270.45In the Money	$276.05In 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	$0.93Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$840.00	ADBEIn the Money	$290.45In the Money	$296.05In 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	$0.93Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$860.00	ADBEIn the Money	$310.05In the Money	$316.05In 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	$0.93Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$880.00	ADBEIn the Money	$330.40In the Money	$336.05In 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)