Stocks Options

LAST PRICE
481.3500
TODAY'S CHANGE (%)
Trending Down-1.4500 (-0.3003%)

Bid / Lots
480.0000/ 1
Ask / Lots
482.3300/ 1
Open / Previous Close
479.0300 / 482.8000
Day Range
Low 477.3700
High 483.7600
52 Week Range
Low 433.9700
High 638.2500
Volume
1,955,249
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 33.788

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADBEIn the Money	$220.60In the Money	$224.75In the Money	$224.45In 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	$0.67Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ADBEIn the Money	$210.65In the Money	$213.30In 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	---Out of the Money	$0.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$200.60In the Money	$203.30In 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	---Out of the Money	$0.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$190.70In the Money	$193.20In 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	---Out of the Money	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ADBEIn the Money	$180.90In the Money	$183.15In the Money	$223.94In 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	$0.67Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$175.70In the Money	$178.20In 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	---Out of the Money	$0.68Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$170.70In the Money	$173.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	ADBEOut of the Money	---Out of the Money	$0.30Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$165.60In the Money	$168.25In 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	---Out of the Money	$0.16Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
ADBEIn the Money	$160.90In the Money	$163.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	ADBEOut of the Money	---Out of the Money	$0.25Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$155.70In the Money	$158.25In 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	---Out of the Money	$0.68Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADBEIn the Money	$150.70In the Money	$153.30In 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	$0.01Out of the Money	$0.31Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ADBEIn the Money	$145.80In the Money	$148.30In 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	---Out of the Money	$0.69Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$140.70In the Money	$143.30In the Money	$171.26In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$340.00	ADBEOut of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
ADBEIn the Money	$135.70In the Money	$138.35In 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	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$130.75In the Money	$133.35In the Money	$145.00In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$350.00	ADBEOut of the Money	---Out of the Money	$0.71Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ADBEIn the Money	$125.85In the Money	$128.35In 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	---Out of the Money	$0.72Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$120.75In the Money	$123.45In the Money	$147.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$360.00	ADBEOut of the Money	---Out of the Money	$0.73Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
ADBEIn the Money	$115.80In the Money	$118.40In the Money	$118.72In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$365.00	ADBEOut of the Money	---Out of the Money	$0.74Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$110.80In the Money	$113.45In the Money	$179.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$370.00	ADBEOut of the Money	$0.02Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money
ADBEIn the Money	$105.80In the Money	$108.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$375.00	ADBEOut of the Money	$0.01Out of the Money	$0.76Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ADBEIn the Money	$100.80In the Money	$103.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$380.00	ADBEOut of the Money	---Out of the Money	$0.68Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
ADBEIn the Money	$95.90In the Money	$98.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$385.00	ADBEOut of the Money	$0.04Out of the Money	$0.80Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ADBEIn the Money	$90.95In the Money	$93.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$390.00	ADBEOut of the Money	$0.05Out of the Money	$0.55Out of the Money	$0.12Out of the Money	$-0.01Out of the Money	26Out of the Money	117Out of the Money
ADBEIn the Money	$85.95In the Money	$88.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$395.00	ADBEOut of the Money	$0.06Out of the Money	$0.85Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ADBEIn the Money	$81.00In the Money	$83.65In the Money	$94.59In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$400.00	ADBEOut of the Money	$0.08Out of the Money	$0.26Out of the Money	$0.24Out of the Money	$-0.21Out of the Money	20Out of the Money	139Out of the Money
ADBEIn the Money	$76.00In the Money	$78.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$405.00	ADBEOut of the Money	$0.09Out of the Money	$0.73Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ADBEIn the Money	$71.00In the Money	$73.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$410.00	ADBEOut of the Money	$0.20Out of the Money	$0.50Out of the Money	$0.30Out of the Money	$-0.28Out of the Money	2Out of the Money	59Out of the Money
ADBEIn the Money	$66.15In the Money	$68.85In the Money	$78.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$415.00	ADBEOut of the Money	$0.14Out of the Money	$1.01Out of the Money	$0.47Out of the Money	$0.03Out of the Money	1Out of the Money	355Out of the Money
ADBEIn the Money	$61.20In the Money	$63.90In the Money	$146.80In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$420.00	ADBEOut of the Money	$0.17Out of the Money	$0.66Out of the Money	$0.42Out of the Money	$-0.05Out of the Money	12Out of the Money	300Out of the Money
ADBEIn the Money	$56.20In the Money	$59.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$425.00	ADBEOut of the Money	$0.26Out of the Money	$0.68Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	224Out of the Money
ADBEIn the Money	$51.40In the Money	$54.20In the Money	$63.00In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$430.00	ADBEOut of the Money	$0.48Out of the Money	$0.72Out of the Money	$0.58Out of the Money	$-0.13Out of the Money	8Out of the Money	570Out of the Money
ADBEIn the Money	$46.55In the Money	$49.30In the Money	$52.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$435.00	ADBEOut of the Money	$0.71Out of the Money	$1.04Out of the Money	$0.79Out of the Money	$-0.12Out of the Money	7Out of the Money	185Out of the Money
ADBEIn the Money	$41.80In the Money	$44.60In the Money	$47.30In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$440.00	ADBEOut of the Money	$0.85Out of the Money	$1.31Out of the Money	$0.92Out of the Money	$-0.32Out of the Money	57Out of the Money	506Out of the Money
ADBEIn the Money	$37.70In the Money	$39.90In the Money	$39.70In the Money	$-1.95In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$445.00	ADBEOut of the Money	$1.19Out of the Money	$1.33Out of the Money	$1.19Out of the Money	$-0.44Out of the Money	44Out of the Money	204Out of the Money
ADBEIn the Money	$33.40In the Money	$35.50In the Money	$36.30In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$450.00	ADBEOut of the Money	$1.59Out of the Money	$1.77Out of the Money	$1.55Out of the Money	$-0.34Out of the Money	22Out of the Money	828Out of the Money
ADBEIn the Money	$28.85In the Money	$30.95In the Money	$31.75In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$455.00	ADBEOut of the Money	$2.15Out of the Money	$2.56Out of the Money	$2.04Out of the Money	$-0.74Out of the Money	7Out of the Money	281Out of the Money
ADBEIn the Money	$26.15In the Money	$29.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$457.50	ADBEOut of the Money	$2.41Out of the Money	$2.89Out of the Money	$2.30Out of the Money	$2.30Out of the Money	1Out of the Money	---Out of the Money
ADBEIn the Money	$24.80In the Money	$25.75In the Money	$26.55In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$460.00	ADBEOut of the Money	$2.93Out of the Money	$3.15Out of the Money	$2.98Out of the Money	$-0.54Out of the Money	169Out of the Money	1,083Out of the Money
ADBEIn the Money	$22.75In the Money	$23.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$462.50	ADBEOut of the Money	$3.40Out of the Money	$3.65Out of the Money	$3.40Out of the Money	$3.40Out of the Money	14Out of the Money	---Out of the Money
ADBEIn the Money	$20.95In the Money	$22.30In the Money	$21.05In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$465.00	ADBEOut of the Money	$3.95Out of the Money	$4.85Out of the Money	$3.85Out of the Money	$-0.77Out of the Money	13Out of the Money	704Out of the Money
ADBEIn the Money	$19.15In the Money	$20.55In the Money	$19.25In the Money	$19.25In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$467.50	ADBEOut of the Money	$3.65Out of the Money	$5.10Out of the Money	$4.28Out of the Money	$4.28Out of the Money	25Out of the Money	---Out of the Money
ADBEIn the Money	$17.10In the Money	$18.65In the Money	$17.50In the Money	$-2.55In the Money	2In the Money	49In the Money	Filter Table By Strike Price of$470.00	ADBEOut of the Money	$5.30Out of the Money	$5.60Out of the Money	$5.05Out of the Money	$-0.60Out of the Money	58Out of the Money	1,265Out of the Money
ADBEIn the Money	$15.05In the Money	$17.40In the Money	$17.60In the Money	$17.60In the Money	12In the Money	---In the Money	Filter Table By Strike Price of$472.50	ADBEOut of the Money	$6.05Out of the Money	$6.40Out of the Money	$6.62Out of the Money	$6.62Out of the Money	8Out of the Money	---Out of the Money
ADBEIn the Money	$13.50In the Money	$15.30In the Money	$14.85In the Money	$-1.98In the Money	1In the Money	29In the Money	Filter Table By Strike Price of$475.00	ADBEOut of the Money	$7.00Out of the Money	$7.30Out of the Money	$6.54Out of the Money	$-1.01Out of the Money	27Out of the Money	663Out of the Money
ADBEIn the Money	$12.10In the Money	$14.00In the Money	$12.30In the Money	$-2.93In the Money	6In the Money	212In the Money	Filter Table By Strike Price of$477.50	ADBEOut of the Money	$7.15Out of the Money	$8.90Out of the Money	$7.55Out of the Money	$-1.66Out of the Money	57Out of the Money	132Out of the Money
ADBEUnderlying issue's last price	$11.30Underlying issue's last price	$11.65Underlying issue's last price	$11.70Underlying issue's last price	$-2.00Underlying issue's last price	258Underlying issue's last price	155Underlying issue's last price	Filter Table By Strike Price of$480.00Underlying issue's last price	ADBEUnderlying issue's last price	$9.10Underlying issue's last price	$9.40Underlying issue's last price	$8.90Underlying issue's last price	$-0.70Underlying issue's last price	55Underlying issue's last price	3,289Underlying issue's last price
ADBENear the Money	$10.10Near the Money	$10.35Near the Money	$10.40Near the Money	$-1.51Near the Money	38Near the Money	81Near the Money	Filter Table By Strike Price of$482.50	ADBEIn the Money	$10.30In the Money	$11.35In the Money	$10.25In the Money	$-1.28In the Money	172In the Money	441In the Money
ADBEOut of the Money	$8.75Out of the Money	$9.05Out of the Money	$9.50Out of the Money	$-1.30Out of the Money	304Out of the Money	258Out of the Money	Filter Table By Strike Price of$485.00	ADBEIn the Money	$11.55In the Money	$11.95In the Money	$11.50In the Money	$-0.10In the Money	65In the Money	825In the Money
ADBEOut of the Money	$7.65Out of the Money	$7.90Out of the Money	$7.70Out of the Money	$-2.15Out of the Money	78Out of the Money	98Out of the Money	Filter Table By Strike Price of$487.50	ADBEIn the Money	$12.95In the Money	$13.35In the Money	$12.45In the Money	$-1.25In the Money	12In the Money	139In the Money
ADBEOut of the Money	$6.20Out of the Money	$6.90Out of the Money	$6.90Out of the Money	$-1.49Out of the Money	92Out of the Money	1,330Out of the Money	Filter Table By Strike Price of$490.00	ADBEIn the Money	$14.20In the Money	$15.40In the Money	$13.55In the Money	$-1.15In the Money	147In the Money	1,454In the Money
ADBEOut of the Money	$5.70Out of the Money	$6.00Out of the Money	$6.20Out of the Money	$-0.90Out of the Money	10Out of the Money	123Out of the Money	Filter Table By Strike Price of$492.50	ADBEIn the Money	$15.10In the Money	$16.40In the Money	$16.60In the Money	$-0.40In the Money	10In the Money	103In the Money
ADBEOut of the Money	$4.85Out of the Money	$5.10Out of the Money	$5.15Out of the Money	$-1.70Out of the Money	71Out of the Money	361Out of the Money	Filter Table By Strike Price of$495.00	ADBEIn the Money	$17.50In the Money	$18.10In the Money	$16.54In the Money	$-1.83In the Money	26In the Money	678In the Money
ADBEOut of the Money	$4.10Out of the Money	$5.10Out of the Money	$4.75Out of the Money	$-0.80Out of the Money	17Out of the Money	52Out of the Money	Filter Table By Strike Price of$497.50	ADBEIn the Money	$19.30In the Money	$21.00In the Money	$20.30In the Money	$0.71In the Money	30In the Money	23In the Money
ADBEOut of the Money	$3.45Out of the Money	$3.70Out of the Money	$3.60Out of the Money	$-1.40Out of the Money	166Out of the Money	1,036Out of the Money	Filter Table By Strike Price of$500.00	ADBEIn the Money	$20.40In the Money	$22.05In the Money	$20.20In the Money	$-0.90In the Money	30In the Money	1,254In the Money
ADBEOut of the Money	$2.59Out of the Money	$3.15Out of the Money	$2.93Out of the Money	$-0.97Out of the Money	58Out of the Money	86Out of the Money	Filter Table By Strike Price of$502.50	ADBEIn the Money	$22.45In the Money	$23.90In the Money	$22.25In the Money	$0.09In the Money	5In the Money	8In the Money
ADBEOut of the Money	$2.44Out of the Money	$2.85Out of the Money	$2.50Out of the Money	$-1.19Out of the Money	107Out of the Money	1,066Out of the Money	Filter Table By Strike Price of$505.00	ADBEIn the Money	$24.35In the Money	$25.95In the Money	$26.35In the Money	$1.80In the Money	11In the Money	350In the Money
ADBEOut of the Money	$1.86Out of the Money	$2.44Out of the Money	$2.39Out of the Money	$-0.46Out of the Money	4Out of the Money	229Out of the Money	Filter Table By Strike Price of$507.50	ADBEIn the Money	$26.50In the Money	$28.10In the Money	$23.40In the Money	$0.00In the Money	---In the Money	5In the Money
ADBEOut of the Money	$1.54Out of the Money	$1.90Out of the Money	$2.00Out of the Money	$-0.54Out of the Money	68Out of the Money	921Out of the Money	Filter Table By Strike Price of$510.00	ADBEIn the Money	$29.30In the Money	$30.30In the Money	$28.28In the Money	$-0.24In the Money	13In the Money	728In the Money
ADBEOut of the Money	$1.37Out of the Money	$1.59Out of the Money	$1.45Out of the Money	$-0.72Out of the Money	18Out of the Money	35Out of the Money	Filter Table By Strike Price of$512.50	ADBEIn the Money	$30.40In the Money	$32.65In the Money	$34.75In the Money	$0.00In the Money	---In the Money	3In the Money
ADBEOut of the Money	$1.14Out of the Money	$1.30Out of the Money	$1.23Out of the Money	$-0.65Out of the Money	56Out of the Money	509Out of the Money	Filter Table By Strike Price of$515.00	ADBEIn the Money	$33.40In the Money	$35.05In the Money	$34.44In the Money	$-0.65In the Money	2In the Money	1,185In the Money
ADBEOut of the Money	$0.89Out of the Money	$1.10Out of the Money	$1.16Out of the Money	$-0.24Out of the Money	10Out of the Money	63Out of the Money	Filter Table By Strike Price of$517.50	ADBEIn the Money	$35.15In the Money	$37.60In the Money	$35.20In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	$0.78Out of the Money	$0.93Out of the Money	$0.93Out of the Money	$-0.47Out of the Money	103Out of the Money	1,120Out of the Money	Filter Table By Strike Price of$520.00	ADBEIn the Money	$37.85In the Money	$40.45In the Money	$37.40In the Money	$-4.94In the Money	2In the Money	468In the Money
ADBEOut of the Money	$0.48Out of the Money	$0.67Out of the Money	$0.68Out of the Money	$-0.30Out of the Money	104Out of the Money	852Out of the Money	Filter Table By Strike Price of$525.00	ADBEIn the Money	$42.45In the Money	$44.70In the Money	$43.53In the Money	$0.00In the Money	---In the Money	421In the Money
ADBEOut of the Money	$0.40Out of the Money	$1.14Out of the Money	$0.49Out of the Money	$-0.17Out of the Money	80Out of the Money	783Out of the Money	Filter Table By Strike Price of$530.00	ADBEIn the Money	$47.30In the Money	$50.20In the Money	$47.50In the Money	$-0.40In the Money	2In the Money	448In the Money
ADBEOut of the Money	$0.14Out of the Money	$0.44Out of the Money	$0.30Out of the Money	$-0.22Out of the Money	28Out of the Money	704Out of the Money	Filter Table By Strike Price of$535.00	ADBEIn the Money	$52.25In the Money	$55.10In the Money	$55.12In the Money	$-0.23In the Money	1In the Money	356In the Money
ADBEOut of the Money	$0.18Out of the Money	$0.51Out of the Money	$0.28Out of the Money	$-0.09Out of the Money	70Out of the Money	1,495Out of the Money	Filter Table By Strike Price of$540.00	ADBEIn the Money	$57.25In the Money	$60.10In the Money	$61.70In the Money	$4.70In the Money	3In the Money	195In the Money
ADBEOut of the Money	$0.07Out of the Money	$0.38Out of the Money	$0.20Out of the Money	$-0.33Out of the Money	7Out of the Money	341Out of the Money	Filter Table By Strike Price of$545.00	ADBEIn the Money	$62.25In the Money	$65.10In the Money	$67.15In the Money	$0.00In the Money	---In the Money	42In the Money
ADBEOut of the Money	$0.11Out of the Money	$0.40Out of the Money	$0.17Out of the Money	$-0.04Out of the Money	88Out of the Money	1,784Out of the Money	Filter Table By Strike Price of$550.00	ADBEIn the Money	$67.50In the Money	$70.80In the Money	$72.30In the Money	$0.00In the Money	---In the Money	53In the Money
ADBEOut of the Money	$0.05Out of the Money	$0.47Out of the Money	$0.19Out of the Money	$-0.02Out of the Money	12Out of the Money	390Out of the Money	Filter Table By Strike Price of$555.00	ADBEIn the Money	$72.25In the Money	$75.10In the Money	$71.75In the Money	$-5.65In the Money	20In the Money	53In the Money
ADBEOut of the Money	$0.06Out of the Money	$0.17Out of the Money	$0.09Out of the Money	$-0.04Out of the Money	31Out of the Money	861Out of the Money	Filter Table By Strike Price of$560.00	ADBEIn the Money	$77.25In the Money	$80.05In the Money	$76.49In the Money	$-1.13In the Money	20In the Money	41In the Money
ADBEOut of the Money	---Out of the Money	$0.41Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	7Out of the Money	1,338Out of the Money	Filter Table By Strike Price of$565.00	ADBEIn the Money	$82.30In the Money	$85.10In the Money	$81.25In the Money	$0.00In the Money	---In the Money	12In the Money
ADBEOut of the Money	$0.03Out of the Money	$0.14Out of the Money	$0.09Out of the Money	$-0.06Out of the Money	20Out of the Money	690Out of the Money	Filter Table By Strike Price of$570.00	ADBEIn the Money	$87.25In the Money	$89.45In the Money	$89.10In the Money	$0.00In the Money	---In the Money	9In the Money
ADBEOut of the Money	$0.04Out of the Money	$0.72Out of the Money	$0.31Out of the Money	$-0.08Out of the Money	1Out of the Money	388Out of the Money	Filter Table By Strike Price of$575.00	ADBEIn the Money	$92.25In the Money	$95.10In the Money	$95.78In the Money	$0.00In the Money	---In the Money	3In the Money
ADBEOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	478Out of the Money	Filter Table By Strike Price of$580.00	ADBEIn the Money	$97.25In the Money	$100.10In the Money	$96.75In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	$0.04Out of the Money	$0.19Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	198Out of the Money	Filter Table By Strike Price of$585.00	ADBEIn the Money	$102.25In the Money	$105.10In the Money	$101.62In the Money	$-0.33In the Money	40In the Money	45In the Money
ADBEOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	13Out of the Money	216Out of the Money	Filter Table By Strike Price of$590.00	ADBEIn the Money	$107.25In the Money	$110.10In the Money	$106.98In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	---Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	172Out of the Money	Filter Table By Strike Price of$595.00	ADBEIn the Money	$112.25In the Money	$115.10In the Money	$112.02In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	674Out of the Money	Filter Table By Strike Price of$600.00	ADBEIn the Money	$117.35In the Money	$120.10In the Money	$112.90In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.68Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	239Out of the Money	Filter Table By Strike Price of$605.00	ADBEIn the Money	$122.30In the Money	$125.10In the Money	$122.06In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	181Out of the Money	Filter Table By Strike Price of$610.00	ADBEIn the Money	$127.20In the Money	$130.10In the Money	$48.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.68Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money	Filter Table By Strike Price of$615.00	ADBEIn the Money	$132.30In the Money	$135.10In the Money	$81.37In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,148Out of the Money	Filter Table By Strike Price of$620.00	ADBEIn the Money	$137.35In the Money	$140.10In the Money	$58.55In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.04Out of the Money	$0.68Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	16Out of the Money	85Out of the Money	Filter Table By Strike Price of$625.00	ADBEIn the Money	$142.25In the Money	$145.10In the Money	$64.09In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.02Out of the Money	$0.67Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	152Out of the Money	Filter Table By Strike Price of$630.00	ADBEIn the Money	$147.35In the Money	$150.10In the Money	$149.74In the Money	$4.49In the Money	2In the Money	2In the Money
ADBEOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money	Filter Table By Strike Price of$635.00	ADBEIn the Money	$152.25In the Money	$155.10In the Money	$150.27In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.43Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money	Filter Table By Strike Price of$640.00	ADBEIn the Money	$157.30In the Money	$160.10In the Money	$109.41In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$645.00	ADBEIn the Money	$162.25In the Money	$165.10In the Money	$115.80In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	6Out of the Money	364Out of the Money	Filter Table By Strike Price of$650.00	ADBEIn the Money	$167.25In the Money	$170.80In the Money	$114.78In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$655.00	ADBEIn the Money	$172.30In the Money	$175.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	3Out of the Money	18Out of the Money	Filter Table By Strike Price of$660.00	ADBEIn the Money	$177.25In the Money	$180.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$665.00	ADBEIn the Money	$182.50In the Money	$185.10In the Money	$95.35In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$670.00	ADBEIn the Money	$187.35In the Money	$190.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$675.00	ADBEIn the Money	$192.25In the Money	$195.10In the Money	$110.25In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	773Out of the Money	Filter Table By Strike Price of$680.00	ADBEIn the Money	$197.25In the Money	$200.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$685.00	ADBEIn the Money	$202.35In the Money	$205.15In the Money	$116.45In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$690.00	ADBEIn the Money	$207.25In the Money	$210.05In the Money	$131.05In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out of the Money	$0.40Out 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	$212.30In the Money	$214.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	20Out of the Money	48Out of the Money	Filter Table By Strike Price of$700.00	ADBEIn the Money	$217.25In the Money	$220.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$705.00	ADBEIn the Money	$222.35In the Money	$225.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$710.00	ADBEIn the Money	$227.25In the Money	$230.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out of the Money	$3.60Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$715.00	ADBEIn the Money	$232.25In the Money	$235.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$720.00	ADBEIn the Money	$237.30In the Money	$240.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out of the Money	$3.02Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$725.00	ADBEIn the Money	$242.25In the Money	$245.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$730.00	ADBEIn the Money	$247.25In the Money	$250.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out of the Money	$3.16Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$735.00	ADBEIn the Money	$252.35In the Money	$255.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$740.00	ADBEIn the Money	$257.25In the Money	$260.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out 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$745.00	ADBEIn the Money	$262.25In the Money	$265.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$750.00	ADBEIn the Money	$267.25In the Money	$270.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out 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$755.00	ADBEIn the Money	$272.25In the Money	$275.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$760.00	ADBEIn the Money	$277.25In the Money	$280.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out 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$765.00	ADBEIn the Money	$282.25In the Money	$284.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out 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$770.00	ADBEIn the Money	$287.25In the Money	$290.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out 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$775.00	ADBEIn the Money	$292.35In the Money	$295.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$780.00	ADBEIn the Money	$297.30In the Money	$300.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out 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$785.00	ADBEIn the Money	$302.45In the Money	$305.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out 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$790.00	ADBEIn the Money	$307.25In the Money	$309.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$795.00	ADBEIn the Money	$312.25In the Money	$315.15In the Money	$0.00In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$800.00	ADBEIn the Money	$317.25In the Money	$320.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out 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$805.00	ADBEIn the Money	$322.25In the Money	$325.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out 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$810.00	ADBEIn the Money	$327.25In the Money	$330.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$815.00	ADBEIn the Money	$332.25In the Money	$335.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$820.00	ADBEIn the Money	$337.45In the Money	$339.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.48Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$840.00	ADBEIn the Money	$357.35In the Money	$360.05In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)