Stocks Options

LAST PRICE
518.9400
TODAY'S CHANGE (%)
Trending Down-6.3700 (-1.2126%)

Bid / Lots
518.8700/ 1
Ask / Lots
519.0100/ 3
Open / Previous Close
525.5100 / 525.3100
Day Range
Low 505.3800
High 525.9400
52 Week Range
Low 433.9700
High 638.2500
Volume
6,199,156
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 33.977

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADBEIn the Money	$291.10In the Money	$294.90In the Money	$223.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$230.00	ADBEOut of the Money	$0.00Out of the Money	$0.90Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADBEIn the Money	$281.25In the Money	$285.10In 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	$0.91Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$271.40In the Money	$275.25In the Money	$216.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$250.00	ADBEOut of the Money	$0.01Out of the Money	$0.93Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
ADBEIn the Money	$261.55In the Money	$265.45In 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	$0.02Out of the Money	$0.95Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
ADBEIn the Money	$251.75In the Money	$255.60In the Money	$261.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$270.00	ADBEOut of the Money	$0.03Out of the Money	$0.97Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	288Out of the Money
ADBEIn the Money	$246.85In the Money	$250.70In 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	$0.01Out of the Money	$0.98Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money
ADBEIn the Money	$241.90In the Money	$245.65In 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	$0.01Out of the Money	$1.00Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
ADBEIn the Money	$237.00In the Money	$240.85In 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	$0.05Out of the Money	$1.01Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money
ADBEIn the Money	$232.10In the Money	$235.95In 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	$0.06Out of the Money	$1.02Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ADBEIn the Money	$227.15In the Money	$231.05In the Money	$188.37In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$295.00	ADBEOut of the Money	$0.01Out of the Money	$1.04Out of the Money	$1.82Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ADBEIn the Money	$222.25In the Money	$226.00In the Money	$163.95In the Money	$0.00In the Money	---In the Money	140In the Money	Filter Table By Strike Price of$300.00	ADBEOut of the Money	$0.08Out of the Money	$1.06Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money
ADBEIn the Money	$217.35In the Money	$221.00In 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	$0.09Out of the Money	$1.08Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADBEIn the Money	$212.45In the Money	$216.35In the Money	$157.63In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$310.00	ADBEOut of the Money	$0.10Out of the Money	$1.10Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ADBEIn the Money	$207.55In the Money	$211.45In 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	$1.12Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ADBEIn the Money	$202.65In the Money	$206.55In 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	$0.13Out of the Money	$1.14Out of the Money	$0.59Out of the Money	$-0.78Out of the Money	4Out of the Money	27Out of the Money
ADBEIn the Money	$197.75In the Money	$201.65In 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	$0.15Out of the Money	$0.53Out of the Money	$1.84Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADBEIn the Money	$192.85In the Money	$196.75In the Money	$117.60In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$330.00	ADBEOut of the Money	$0.17Out of the Money	$1.20Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
ADBEIn the Money	$187.95In the Money	$191.85In 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	$0.19Out of the Money	$1.24Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ADBEIn the Money	$183.10In the Money	$187.00In the Money	$124.56In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$340.00	ADBEOut of the Money	$0.21Out of the Money	$1.28Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
ADBEIn the Money	$178.20In the Money	$181.95In the Money	$112.48In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$345.00	ADBEOut of the Money	$0.24Out of the Money	$1.33Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
ADBEIn the Money	$173.35In the Money	$177.10In the Money	$184.21In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$350.00	ADBEOut of the Money	$0.26Out of the Money	$1.31Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	857Out of the Money
ADBEIn the Money	$168.45In the Money	$172.25In the Money	$110.11In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$355.00	ADBEOut of the Money	$0.30Out of the Money	$1.35Out of the Money	$0.79Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ADBEIn the Money	$163.60In the Money	$167.40In the Money	$106.58In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$360.00	ADBEOut of the Money	$0.34Out of the Money	$1.52Out of the Money	$1.02Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
ADBEIn the Money	$158.75In the Money	$162.55In the Money	$101.19In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$365.00	ADBEOut of the Money	$0.78Out of the Money	$1.32Out of the Money	$0.82Out of the Money	$0.04Out of the Money	7Out of the Money	87Out of the Money
ADBEIn the Money	$153.95In the Money	$157.95In the Money	$98.94In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$370.00	ADBEOut of the Money	$0.79Out of the Money	$1.71Out of the Money	$0.90Out of the Money	$0.12Out of the Money	1Out of the Money	52Out of the Money
ADBEIn the Money	$149.15In the Money	$153.15In the Money	$110.88In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$375.00	ADBEOut of the Money	$0.75Out of the Money	$1.75Out of the Money	$1.38Out of the Money	$0.48Out of the Money	10Out of the Money	185Out of the Money
ADBEIn the Money	$144.35In the Money	$148.15In the Money	$151.80In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$380.00	ADBEOut of the Money	$0.92Out of the Money	$1.65Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	890Out of the Money
ADBEIn the Money	$139.55In the Money	$143.40In the Money	$140.95In the Money	$38.67In the Money	5In the Money	3In the Money	Filter Table By Strike Price of$385.00	ADBEOut of the Money	$0.64Out of the Money	$1.90Out of the Money	$1.90Out of the Money	$0.55Out of the Money	1Out of the Money	135Out of the Money
ADBEIn the Money	$134.80In the Money	$138.85In the Money	$86.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$390.00	ADBEOut of the Money	$1.18Out of the Money	$2.21Out of the Money	$1.07Out of the Money	$0.00Out of the Money	---Out of the Money	373Out of the Money
ADBEIn the Money	$130.00In the Money	$133.95In the Money	$124.00In the Money	$-13.60In the Money	2In the Money	4In the Money	Filter Table By Strike Price of$395.00	ADBEOut of the Money	$1.20Out of the Money	$2.30Out of the Money	$1.65Out of the Money	$0.07Out of the Money	8Out of the Money	110Out of the Money
ADBEIn the Money	$125.40In the Money	$129.45In the Money	$122.10In the Money	$-11.60In the Money	1In the Money	33In the Money	Filter Table By Strike Price of$400.00	ADBEOut of the Money	$1.73Out of the Money	$2.63Out of the Money	$1.90Out of the Money	$0.07Out of the Money	15Out of the Money	548Out of the Money
ADBEIn the Money	$120.80In the Money	$124.55In the Money	$126.95In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$405.00	ADBEOut of the Money	$1.67Out of the Money	$2.29Out of the Money	$2.21Out of the Money	$0.13Out of the Money	7Out of the Money	68Out of the Money
ADBEIn the Money	$116.20In the Money	$119.90In the Money	$59.25In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$410.00	ADBEOut of the Money	$2.37Out of the Money	$2.62Out of the Money	$2.40Out of the Money	$0.05Out of the Money	8Out of the Money	180Out of the Money
ADBEIn the Money	$111.65In the Money	$115.40In the Money	$96.95In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$415.00	ADBEOut of the Money	$2.24Out of the Money	$3.40Out of the Money	$3.22Out of the Money	$0.67Out of the Money	2Out of the Money	243Out of the Money
ADBEIn the Money	$107.10In the Money	$110.85In the Money	$120.11In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$420.00	ADBEOut of the Money	$3.10Out of the Money	$3.40Out of the Money	$3.11Out of the Money	$0.11Out of the Money	28Out of the Money	1,227Out of the Money
ADBEIn the Money	$102.55In the Money	$106.25In the Money	$115.87In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$425.00	ADBEOut of the Money	$3.55Out of the Money	$3.80Out of the Money	$4.60Out of the Money	$1.30Out of the Money	5Out of the Money	188Out of the Money
ADBEIn the Money	$98.15In the Money	$101.85In the Money	$105.10In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$430.00	ADBEOut of the Money	$3.95Out of the Money	$4.35Out of the Money	$4.39Out of the Money	$0.59Out of the Money	6Out of the Money	652Out of the Money
ADBEIn the Money	$94.80In the Money	$96.45In the Money	$85.65In the Money	$-16.30In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$435.00	ADBEOut of the Money	$3.90Out of the Money	$4.90Out of the Money	$5.95Out of the Money	$1.60Out of the Money	15Out of the Money	419Out of the Money
ADBEIn the Money	$90.60In the Money	$92.60In the Money	$88.45In the Money	$-8.55In the Money	3In the Money	62In the Money	Filter Table By Strike Price of$440.00	ADBEOut of the Money	$5.15Out of the Money	$5.65Out of the Money	$5.42Out of the Money	$0.59Out of the Money	45Out of the Money	631Out of the Money
ADBEIn the Money	$85.05In the Money	$88.15In the Money	$91.67In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$445.00	ADBEOut of the Money	$5.30Out of the Money	$6.25Out of the Money	$6.12Out of the Money	$0.50Out of the Money	45Out of the Money	304Out of the Money
ADBEIn the Money	$82.10In the Money	$84.30In the Money	$79.20In the Money	$-10.05In the Money	67In the Money	129In the Money	Filter Table By Strike Price of$450.00	ADBEOut of the Money	$6.60Out of the Money	$7.25Out of the Money	$6.86Out of the Money	$0.33Out of the Money	33Out of the Money	1,820Out of the Money
ADBEIn the Money	$78.00In the Money	$79.95In the Money	$84.39In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$455.00	ADBEOut of the Money	$7.00Out of the Money	$8.05Out of the Money	$8.45Out of the Money	$1.30Out of the Money	12Out of the Money	279Out of the Money
ADBEIn the Money	$74.15In the Money	$75.65In the Money	$75.05In the Money	$-4.71In the Money	21In the Money	104In the Money	Filter Table By Strike Price of$460.00	ADBEOut of the Money	$8.35Out of the Money	$9.00Out of the Money	$8.71Out of the Money	$0.76Out of the Money	9Out of the Money	342Out of the Money
ADBEIn the Money	$70.30In the Money	$71.80In the Money	$66.00In the Money	$-9.83In the Money	6In the Money	126In the Money	Filter Table By Strike Price of$465.00	ADBEOut of the Money	$9.05Out of the Money	$10.05Out of the Money	$10.00Out of the Money	$1.50Out of the Money	5Out of the Money	352Out of the Money
ADBEIn the Money	$66.65In the Money	$68.15In the Money	$65.05In the Money	$-6.95In the Money	16In the Money	902In the Money	Filter Table By Strike Price of$470.00	ADBEOut of the Money	$10.70Out of the Money	$11.20Out of the Money	$12.90Out of the Money	$2.75Out of the Money	6Out of the Money	320Out of the Money
ADBEIn the Money	$62.70In the Money	$64.35In the Money	$60.27In the Money	$-7.60In the Money	10In the Money	110In the Money	Filter Table By Strike Price of$475.00	ADBEOut of the Money	$11.85Out of the Money	$13.10Out of the Money	$13.56Out of the Money	$2.26Out of the Money	55Out of the Money	327Out of the Money
ADBEIn the Money	$59.10In the Money	$61.50In the Money	$58.30In the Money	$-6.70In the Money	2In the Money	303In the Money	Filter Table By Strike Price of$480.00	ADBEOut of the Money	$12.30Out of the Money	$14.10Out of the Money	$13.03Out of the Money	$0.31Out of the Money	40Out of the Money	800Out of the Money
ADBEIn the Money	$56.00In the Money	$57.20In the Money	$61.68In the Money	$0.00In the Money	---In the Money	143In the Money	Filter Table By Strike Price of$485.00	ADBEOut of the Money	$14.45Out of the Money	$15.35Out of the Money	$16.85Out of the Money	$3.15Out of the Money	2Out of the Money	153Out of the Money
ADBEIn the Money	$52.60In the Money	$53.80In the Money	$49.06In the Money	$-9.39In the Money	1In the Money	282In the Money	Filter Table By Strike Price of$490.00	ADBEOut of the Money	$15.30Out of the Money	$16.90Out of the Money	$17.45Out of the Money	$2.15Out of the Money	47Out of the Money	173Out of the Money
ADBEIn the Money	$49.40In the Money	$51.35In the Money	$51.55In the Money	$-3.63In the Money	4In the Money	196In the Money	Filter Table By Strike Price of$495.00	ADBEOut of the Money	$17.45Out of the Money	$19.35Out of the Money	$20.26Out of the Money	$4.02Out of the Money	12Out of the Money	247Out of the Money
ADBEIn the Money	$46.15In the Money	$47.35In the Money	$46.50In the Money	$-4.80In the Money	73In the Money	652In the Money	Filter Table By Strike Price of$500.00	ADBEOut of the Money	$19.00Out of the Money	$20.90Out of the Money	$19.55Out of the Money	$0.90Out of the Money	359Out of the Money	509Out of the Money
ADBEIn the Money	$42.60In the Money	$44.40In the Money	$45.15In the Money	$-2.96In the Money	5In the Money	252In the Money	Filter Table By Strike Price of$505.00	ADBEOut of the Money	$21.90Out of the Money	$23.10Out of the Money	$22.50Out of the Money	$2.50Out of the Money	7Out of the Money	107Out of the Money
ADBEIn the Money	$39.40In the Money	$41.50In the Money	$41.35In the Money	$-3.84In the Money	18In the Money	1,434In the Money	Filter Table By Strike Price of$510.00	ADBEOut of the Money	$23.70Out of the Money	$24.65Out of the Money	$23.90Out of the Money	$1.35Out of the Money	4Out of the Money	566Out of the Money
ADBEUnderlying issue's last price	$36.65Underlying issue's last price	$38.75Underlying issue's last price	$38.62Underlying issue's last price	$-3.83Underlying issue's last price	96Underlying issue's last price	85Underlying issue's last price	Filter Table By Strike Price of$515.00Underlying issue's last price	ADBEUnderlying issue's last price	$25.10Underlying issue's last price	$26.90Underlying issue's last price	$27.09Underlying issue's last price	$2.40Underlying issue's last price	24Underlying issue's last price	104Underlying issue's last price
ADBENear the Money	$35.30Near the Money	$36.15Near the Money	$36.90Near the Money	$-2.90Near the Money	161Near the Money	549Near the Money	Filter Table By Strike Price of$520.00	ADBEIn the Money	$28.40In the Money	$29.10In the Money	$28.05In the Money	$1.49In the Money	43In the Money	361In the Money
ADBEOut of the Money	$32.80Out of the Money	$33.95Out of the Money	$34.15Out of the Money	$-2.60Out of the Money	50Out of the Money	226Out of the Money	Filter Table By Strike Price of$525.00	ADBEIn the Money	$31.00In the Money	$31.60In the Money	$30.80In the Money	$1.80In the Money	44In the Money	133In the Money
ADBEOut of the Money	$30.40Out of the Money	$31.40Out of the Money	$30.48Out of the Money	$-4.02Out of the Money	60Out of the Money	222Out of the Money	Filter Table By Strike Price of$530.00	ADBEIn the Money	$33.45In the Money	$34.15In the Money	$32.90In the Money	$1.15In the Money	52In the Money	99In the Money
ADBEOut of the Money	$28.20Out of the Money	$28.80Out of the Money	$27.90Out of the Money	$-3.75Out of the Money	3Out of the Money	302Out of the Money	Filter Table By Strike Price of$535.00	ADBEIn the Money	$35.15In the Money	$36.95In the Money	$36.90In the Money	$2.77In the Money	1In the Money	156In the Money
ADBEOut of the Money	$26.00Out of the Money	$27.60Out of the Money	$25.00Out of the Money	$-4.75Out of the Money	30Out of the Money	545Out of the Money	Filter Table By Strike Price of$540.00	ADBEIn the Money	$39.10In the Money	$40.80In the Money	$36.90In the Money	$0.00In the Money	---In the Money	238In the Money
ADBEOut of the Money	$23.05Out of the Money	$24.70Out of the Money	$24.35Out of the Money	$-2.98Out of the Money	12Out of the Money	438Out of the Money	Filter Table By Strike Price of$545.00	ADBEIn the Money	$40.90In the Money	$42.90In the Money	$47.80In the Money	$8.30In the Money	34In the Money	92In the Money
ADBEOut of the Money	$21.45Out of the Money	$22.65Out of the Money	$22.35Out of the Money	$-3.30Out of the Money	156Out of the Money	628Out of the Money	Filter Table By Strike Price of$550.00	ADBEIn the Money	$44.05In the Money	$47.10In the Money	$44.00In the Money	$1.10In the Money	13In the Money	254In the Money
ADBEOut of the Money	$19.55Out of the Money	$21.95Out of the Money	$20.77Out of the Money	$-2.76Out of the Money	16Out of the Money	261Out of the Money	Filter Table By Strike Price of$555.00	ADBEIn the Money	$47.45In the Money	$50.45In the Money	$45.70In the Money	$0.00In the Money	---In the Money	87In the Money
ADBEOut of the Money	$17.85Out of the Money	$19.25Out of the Money	$18.97Out of the Money	$-2.93Out of the Money	32Out of the Money	308Out of the Money	Filter Table By Strike Price of$560.00	ADBEIn the Money	$51.70In the Money	$52.70In the Money	$48.65In the Money	$0.00In the Money	---In the Money	93In the Money
ADBEOut of the Money	$16.15Out of the Money	$18.50Out of the Money	$16.86Out of the Money	$-3.39Out of the Money	42Out of the Money	323Out of the Money	Filter Table By Strike Price of$565.00	ADBEIn the Money	$54.60In the Money	$57.20In the Money	$120.47In the Money	$0.00In the Money	---In the Money	147In the Money
ADBEOut of the Money	$14.65Out of the Money	$16.20Out of the Money	$16.60Out of the Money	$-1.81Out of the Money	17Out of the Money	145Out of the Money	Filter Table By Strike Price of$570.00	ADBEIn the Money	$58.70In the Money	$60.90In the Money	$116.02In the Money	$0.00In the Money	---In the Money	231In the Money
ADBEOut of the Money	$13.55Out of the Money	$15.10Out of the Money	$15.15Out of the Money	$-2.00Out of the Money	25Out of the Money	89Out of the Money	Filter Table By Strike Price of$575.00	ADBEIn the Money	$62.50In the Money	$63.95In the Money	$59.00In the Money	$0.00In the Money	---In the Money	88In the Money
ADBEOut of the Money	$12.15Out of the Money	$14.00Out of the Money	$13.90Out of the Money	$-1.75Out of the Money	44Out of the Money	94Out of the Money	Filter Table By Strike Price of$580.00	ADBEIn the Money	$66.15In the Money	$67.70In the Money	$126.37In the Money	$0.00In the Money	---In the Money	74In the Money
ADBEOut of the Money	$11.25Out of the Money	$12.40Out of the Money	$12.70Out of the Money	$-1.40Out of the Money	11Out of the Money	161Out of the Money	Filter Table By Strike Price of$585.00	ADBEIn the Money	$69.05In the Money	$72.25In the Money	$114.35In the Money	$0.00In the Money	---In the Money	11In the Money
ADBEOut of the Money	$10.60Out of the Money	$11.45Out of the Money	$11.60Out of the Money	$-1.71Out of the Money	7Out of the Money	218Out of the Money	Filter Table By Strike Price of$590.00	ADBEIn the Money	$74.30In the Money	$76.10In the Money	$70.40In the Money	$0.00In the Money	---In the Money	113In the Money
ADBEOut of the Money	$9.75Out of the Money	$11.05Out of the Money	$10.55Out of the Money	$-1.20Out of the Money	2Out of the Money	45Out of the Money	Filter Table By Strike Price of$595.00	ADBEIn the Money	$78.45In the Money	$80.90In the Money	$132.90In the Money	$0.00In the Money	---In the Money	6In the Money
ADBEOut of the Money	$8.05Out of the Money	$9.55Out of the Money	$9.20Out of the Money	$-1.70Out of the Money	239Out of the Money	4,269Out of the Money	Filter Table By Strike Price of$600.00	ADBEIn the Money	$81.35In the Money	$84.35In the Money	$86.93In the Money	$11.93In the Money	20In the Money	3In the Money
ADBEOut of the Money	$7.25Out of the Money	$8.70Out of the Money	$8.25Out of the Money	$-1.75Out of the Money	8Out of the Money	56Out of the Money	Filter Table By Strike Price of$605.00	ADBEIn the Money	$85.60In the Money	$88.70In the Money	$156.30In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	$7.15Out of the Money	$7.90Out of the Money	$7.00Out of the Money	$-2.04Out of the Money	6Out of the Money	93Out of the Money	Filter Table By Strike Price of$610.00	ADBEIn the Money	$91.50In the Money	$93.40In the Money	$172.80In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	$6.55Out of the Money	$7.20Out of the Money	$6.10Out of the Money	$-2.10Out of the Money	6Out of the Money	64Out of the Money	Filter Table By Strike Price of$615.00	ADBEIn the Money	$94.70In the Money	$98.55In the Money	$89.17In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	$5.90Out of the Money	$7.05Out of the Money	$6.17Out of the Money	$-1.43Out of the Money	33Out of the Money	153Out of the Money	Filter Table By Strike Price of$620.00	ADBEIn the Money	$99.30In the Money	$103.25In the Money	$97.50In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	$5.30Out of the Money	$5.85Out of the Money	$4.49Out of the Money	$-2.21Out of the Money	8Out of the Money	47Out of the Money	Filter Table By Strike Price of$625.00	ADBEIn the Money	$103.95In the Money	$108.15In the Money	$101.79In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	$4.85Out of the Money	$5.35Out of the Money	$4.90Out of the Money	$-1.35Out of the Money	7Out of the Money	221Out of the Money	Filter Table By Strike Price of$630.00	ADBEIn the Money	$108.80In the Money	$113.15In the Money	$136.22In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$4.20Out of the Money	$4.90Out of the Money	$4.60Out of the Money	$-0.05Out of the Money	5Out of the Money	66Out of the Money	Filter Table By Strike Price of$635.00	ADBEIn the Money	$113.75In the Money	$118.05In the Money	$202.60In the Money	$0.00In the Money	---In the Money	7In the Money
ADBEOut of the Money	$3.80Out of the Money	$4.40Out of the Money	$3.30Out of the Money	$-1.86Out of the Money	4Out of the Money	565Out of the Money	Filter Table By Strike Price of$640.00	ADBEIn the Money	$118.75In the Money	$123.05In the Money	$143.95In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$2.97Out of the Money	$3.95Out of the Money	$4.30Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money	Filter Table By Strike Price of$645.00	ADBEIn the Money	$123.70In the Money	$128.05In the Money	$120.45In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	$3.15Out of the Money	$3.65Out of the Money	$3.55Out of the Money	$-0.55Out of the Money	26Out of the Money	138Out of the Money	Filter Table By Strike Price of$650.00	ADBEIn the Money	$128.65In the Money	$133.10In the Money	$169.15In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$2.33Out of the Money	$3.45Out of the Money	$3.30Out of the Money	$0.47Out of the Money	1Out of the Money	95Out of the Money	Filter Table By Strike Price of$655.00	ADBEIn the Money	$133.70In the Money	$138.10In the Money	$152.90In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$2.08Out of the Money	$2.99Out of the Money	$0.65Out of the Money	$-2.62Out of the Money	3Out of the Money	75Out of the Money	Filter Table By Strike Price of$660.00	ADBEIn the Money	$138.65In the Money	$143.10In the Money	$134.72In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$1.75Out of the Money	$2.84Out of the Money	$3.00Out of the Money	$-0.10Out of the Money	2Out of the Money	81Out of the Money	Filter Table By Strike Price of$665.00	ADBEIn the Money	$143.65In the Money	$148.10In the Money	$110.85In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$1.53Out of the Money	$2.74Out of the Money	$1.66Out of the Money	$-1.19Out of the Money	1Out of the Money	41Out of the Money	Filter Table By Strike Price of$670.00	ADBEIn the Money	$148.65In the Money	$153.10In the Money	$114.75In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$1.25Out of the Money	$2.47Out of the Money	$3.55Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$675.00	ADBEIn the Money	$153.65In the Money	$158.10In the Money	$143.40In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$1.05Out of the Money	$2.42Out of the Money	$1.96Out of the Money	$-1.29Out of the Money	1Out of the Money	72Out of the Money	Filter Table By Strike Price of$680.00	ADBEIn the Money	$158.65In the Money	$163.10In the Money	$124.75In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.88Out of the Money	$2.29Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$685.00	ADBEIn the Money	$163.65In the Money	$168.10In the Money	$111.22In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$1.33Out of the Money	$2.35Out of the Money	$1.01Out of the Money	$-1.21Out of the Money	12Out of the Money	59Out of the Money	Filter Table By Strike Price of$690.00	ADBEIn the Money	$168.65In the Money	$173.10In the Money	$136.05In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$1.12Out of the Money	$2.22Out of the Money	$2.69Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$695.00	ADBEIn the Money	$173.65In the Money	$178.10In the Money	$147.50In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$1.04Out of the Money	$1.82Out of the Money	$1.30Out of the Money	$-0.10Out of the Money	34Out of the Money	3,284Out of the Money	Filter Table By Strike Price of$700.00	ADBEIn the Money	$178.65In the Money	$183.45In the Money	$164.63In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.97Out of the Money	$1.93Out of the Money	$1.30Out of the Money	$-0.77Out of the Money	2Out of the Money	19Out of the Money	Filter Table By Strike Price of$705.00	ADBEIn the Money	$183.65In the Money	$188.10In the Money	$227.84In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.86Out of the Money	$1.90Out of the Money	$0.96Out of the Money	$0.09Out of the Money	1Out of the Money	134Out of the Money	Filter Table By Strike Price of$710.00	ADBEIn the Money	$188.65In the Money	$193.10In the Money	$252.74In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.83Out of the Money	$1.82Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$715.00	ADBEIn the Money	$193.65In the Money	$198.10In the Money	$275.17In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.35Out of the Money	$1.75Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money	Filter Table By Strike Price of$720.00	ADBEIn the Money	$198.70In the Money	$203.10In the Money	$236.70In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.32Out of the Money	$1.66Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$725.00	ADBEIn the Money	$203.65In the Money	$208.10In the Money	$121.85In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.29Out of the Money	$1.59Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$730.00	ADBEIn the Money	$208.65In the Money	$213.10In the Money	$234.61In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.26Out of the Money	$1.55Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$735.00	ADBEIn the Money	$213.65In the Money	$218.45In the Money	$239.20In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.24Out of the Money	$1.50Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$740.00	ADBEIn the Money	$218.65In the Money	$223.10In the Money	$244.26In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.22Out of the Money	$1.45Out of the Money	$14.95Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$745.00	ADBEIn the Money	$223.65In the Money	$228.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.43Out of the Money	$0.99Out of the Money	$1.41Out of the Money	$0.00Out of the Money	---Out of the Money	229Out of the Money	Filter Table By Strike Price of$750.00	ADBEIn the Money	$228.65In the Money	$233.10In the Money	$256.08In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.18Out of the Money	$1.36Out of the Money	$2.54Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$755.00	ADBEIn the Money	$233.65In the Money	$238.10In the Money	$261.85In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.28Out of the Money	$0.91Out of the Money	$1.73Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$760.00	ADBEIn the Money	$238.65In the Money	$243.10In the Money	$153.75In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.15Out of the Money	$1.24Out of the Money	$2.06Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$765.00	ADBEIn the Money	$243.65In the Money	$248.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.06Out of the Money	$1.24Out of the Money	$2.08Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$770.00	ADBEIn the Money	$248.65In the Money	$253.10In 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	$1.21Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$775.00	ADBEIn the Money	$253.65In the Money	$258.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.24Out of the Money	$1.18Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$780.00	ADBEIn the Money	$258.65In the Money	$263.20In 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	$1.16Out of the Money	$9.15Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$785.00	ADBEIn the Money	$263.65In the Money	$268.30In 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	$1.13Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$790.00	ADBEIn the Money	$268.65In the Money	$273.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.15Out of the Money	$1.11Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$795.00	ADBEIn the Money	$273.65In the Money	$278.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.15Out of the Money	$0.80Out of the Money	$0.19Out of the Money	$-0.50Out of the Money	1Out of the Money	133Out of the Money	Filter Table By Strike Price of$800.00	ADBEIn the Money	$278.65In the Money	$283.30In the Money	$202.90In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.12Out of the Money	$1.06Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$805.00	ADBEIn the Money	$283.80In the Money	$288.30In 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	$1.05Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$810.00	ADBEIn the Money	$288.75In the Money	$293.10In 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	$1.03Out of the Money	$8.76Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$815.00	ADBEIn the Money	$293.65In the Money	$298.15In 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	$1.01Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$820.00	ADBEIn the Money	$298.65In the Money	$303.15In 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	$1.00Out of the Money	$1.47Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$825.00	ADBEIn the Money	$303.65In the Money	$308.30In 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	$0.99Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$830.00	ADBEIn the Money	$308.65In the Money	$313.30In 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	$0.96Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$840.00	ADBEIn the Money	$318.65In the Money	$323.15In 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	$0.93Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$860.00	ADBEIn the Money	$338.65In the Money	$343.10In the Money	$229.77In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.90Out of the Money	$0.20Out of the Money	$0.10Out of the Money	26Out of the Money	57Out of the Money	Filter Table By Strike Price of$880.00	ADBEIn the Money	$358.70In the Money	$363.05In 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	$0.15Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money	Filter Table By Strike Price of$900.00	ADBEIn the Money	$378.65In the Money	$383.10In the Money	$295.71In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.04Out of the Money	$0.80Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	719Out of the Money	Filter Table By Strike Price of$920.00	ADBEIn the Money	$398.65In the Money	$403.10In the Money	$289.29In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.05Out of the Money	5Out of the Money	443Out of the Money	Filter Table By Strike Price of$940.00	ADBEIn the Money	$418.65In the Money	$423.10In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)