Stocks Options

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

Bid / Lots
481.3500/ 5
Ask / Lots
485.0000/ 7
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
1,953,530
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 December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADBEIn the Money	$251.60In the Money	$254.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	ADBEOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ADBEIn the Money	$241.75In the Money	$244.65In 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	$0.02Out of the Money	$0.92Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
ADBEIn the Money	$231.85In the Money	$234.75In 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	$0.03Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ADBEIn the Money	$222.00In the Money	$224.95In the Money	$225.68In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$260.00	ADBEOut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
ADBEIn the Money	$212.10In the Money	$215.05In the Money	$305.63In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	ADBEOut of the Money	$0.10Out of the Money	$0.97Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money
ADBEIn the Money	$202.10In the Money	$205.20In 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	$0.20Out of the Money	$1.06Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ADBEIn the Money	$192.25In the Money	$195.20In 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	$0.10Out of the Money	$0.55Out of the Money	$0.40Out of the Money	$0.17Out of the Money	1Out of the Money	388Out of the Money
ADBEIn the Money	$183.05In the Money	$185.40In the Money	$170.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$300.00	ADBEOut of the Money	$0.20Out of the Money	$0.50Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money
ADBEIn the Money	$178.05In the Money	$180.50In 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	$0.25Out of the Money	$1.19Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADBEIn the Money	$173.10In the Money	$175.50In 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	$0.01Out of the Money	$1.22Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ADBEIn the Money	$168.20In the Money	$170.70In 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	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$162.60In the Money	$165.70In the Money	$210.25In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$320.00	ADBEOut of the Money	$0.22Out of the Money	$1.05Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
ADBEIn the Money	$157.70In the Money	$160.80In 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	$0.25Out of the Money	$1.37Out of the Money	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADBEIn the Money	$152.80In the Money	$155.90In the Money	$206.60In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$330.00	ADBEOut of the Money	$0.28Out of the Money	$0.85Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
ADBEIn the Money	$148.55In the Money	$151.05In 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	$0.70Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$143.60In the Money	$146.15In the Money	$182.68In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$340.00	ADBEOut of the Money	$0.60Out of the Money	$1.58Out of the Money	$1.59Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money
ADBEIn the Money	$138.75In the Money	$141.30In 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	$0.41Out of the Money	$1.69Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADBEIn the Money	$133.90In the Money	$136.55In the Money	$141.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$350.00	ADBEOut of the Money	$0.42Out of the Money	$1.25Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	271Out of the Money
ADBEIn the Money	$128.35In the Money	$131.60In 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	$0.90Out of the Money	$1.95Out of the Money	$1.12Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ADBEIn the Money	$124.20In the Money	$126.80In the Money	$132.30In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$360.00	ADBEOut of the Money	$0.80Out of the Money	$2.12Out of the Money	$1.32Out of the Money	$0.12Out of the Money	9Out of the Money	203Out of the Money
ADBEIn the Money	$119.35In the Money	$122.15In 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	$0.71Out of the Money	$2.20Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
ADBEIn the Money	$114.55In the Money	$117.35In the Money	$116.52In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$370.00	ADBEOut of the Money	$0.81Out of the Money	$2.53Out of the Money	$1.64Out of the Money	$0.04Out of the Money	8Out of the Money	139Out of the Money
ADBEIn the Money	$109.85In the Money	$112.55In the Money	$117.22In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$375.00	ADBEOut of the Money	$1.86Out of the Money	$1.99Out of the Money	$1.95Out of the Money	$-0.25Out of the Money	1Out of the Money	113Out of the Money
ADBEIn the Money	$104.55In the Money	$107.75In the Money	$125.15In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$380.00	ADBEOut of the Money	$2.09Out of the Money	$2.43Out of the Money	$2.06Out of the Money	$-0.14Out of the Money	6Out of the Money	201Out of the Money
ADBEIn the Money	$100.35In the Money	$103.20In 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	$2.38Out of the Money	$2.50Out of the Money	$2.45Out of the Money	$0.05Out of the Money	3Out of the Money	98Out of the Money
ADBEIn the Money	$95.95In the Money	$98.50In the Money	$150.52In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$390.00	ADBEOut of the Money	$2.71Out of the Money	$2.93Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money
ADBEIn the Money	$91.05In the Money	$93.90In the Money	$121.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$395.00	ADBEOut of the Money	$3.05Out of the Money	$3.25Out of the Money	$3.14Out of the Money	$0.00Out of the Money	---Out of the Money	181Out of the Money
ADBEIn the Money	$85.95In the Money	$88.95In the Money	$86.22In the Money	$-3.77In the Money	1In the Money	121In the Money	Filter Table By Strike Price of$400.00	ADBEOut of the Money	$3.50Out of the Money	$3.65Out of the Money	$3.40Out of the Money	$-0.05Out of the Money	12Out of the Money	711Out of the Money
ADBEIn the Money	$82.20In the Money	$86.60In 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	$4.00Out of the Money	$4.15Out of the Money	$4.00Out of the Money	$0.20Out of the Money	2Out of the Money	82Out of the Money
ADBEIn the Money	$78.05In the Money	$80.25In the Money	$76.49In the Money	$-18.58In the Money	5In the Money	109In the Money	Filter Table By Strike Price of$410.00	ADBEOut of the Money	$4.55Out of the Money	$4.70Out of the Money	$4.85Out of the Money	$0.40Out of the Money	10Out of the Money	217Out of the Money
ADBEIn the Money	$72.90In the Money	$75.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$415.00	ADBEOut of the Money	$5.20Out of the Money	$5.35Out of the Money	$5.05Out of the Money	$-0.17Out of the Money	2Out of the Money	53Out of the Money
ADBEIn the Money	$68.85In the Money	$70.85In the Money	$68.02In the Money	$-18.25In the Money	5In the Money	23In the Money	Filter Table By Strike Price of$420.00	ADBEOut of the Money	$5.90Out of the Money	$6.10Out of the Money	$5.73Out of the Money	$-0.22Out of the Money	12Out of the Money	335Out of the Money
ADBEIn the Money	$65.30In the Money	$67.65In the Money	$69.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$425.00	ADBEOut of the Money	$6.70Out of the Money	$6.95Out of the Money	$6.66Out of the Money	$0.31Out of the Money	22Out of the Money	162Out of the Money
ADBEIn the Money	$60.50In the Money	$62.55In the Money	$70.14In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$430.00	ADBEOut of the Money	$7.65Out of the Money	$8.25Out of the Money	$7.49Out of the Money	$0.09Out of the Money	111Out of the Money	872Out of the Money
ADBEIn the Money	$57.35In the Money	$59.60In the Money	$87.47In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$435.00	ADBEOut of the Money	$8.65Out of the Money	$9.00Out of the Money	$8.53Out of the Money	$0.08Out of the Money	62Out of the Money	387Out of the Money
ADBEIn the Money	$53.80In the Money	$54.80In the Money	$61.70In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$440.00	ADBEOut of the Money	$9.80Out of the Money	$10.15Out of the Money	$9.70Out of the Money	$0.21Out of the Money	12Out of the Money	905Out of the Money
ADBEIn the Money	$49.30In the Money	$52.05In the Money	$58.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$445.00	ADBEOut of the Money	$11.10Out of the Money	$11.50Out of the Money	$11.23Out of the Money	$0.33Out of the Money	22Out of the Money	322Out of the Money
ADBEIn the Money	$46.20In the Money	$47.55In the Money	$49.45In the Money	$0.00In the Money	---In the Money	142In the Money	Filter Table By Strike Price of$450.00	ADBEOut of the Money	$12.50Out of the Money	$13.30Out of the Money	$13.07Out of the Money	$0.62Out of the Money	27Out of the Money	1,564Out of the Money
ADBEIn the Money	$42.55In the Money	$44.15In the Money	$44.50In the Money	$-4.18In the Money	3In the Money	25In the Money	Filter Table By Strike Price of$455.00	ADBEOut of the Money	$14.05Out of the Money	$14.40Out of the Money	$14.10Out of the Money	$0.40Out of the Money	7Out of the Money	156Out of the Money
ADBEIn the Money	$40.00In the Money	$41.95In the Money	$39.47In the Money	$-0.93In the Money	1In the Money	88In the Money	Filter Table By Strike Price of$460.00	ADBEOut of the Money	$15.75Out of the Money	$16.10Out of the Money	$15.20Out of the Money	$-0.50Out of the Money	47Out of the Money	1,313Out of the Money
ADBEIn the Money	$35.90In the Money	$37.70In the Money	$41.90In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$465.00	ADBEOut of the Money	$17.60Out of the Money	$18.10Out of the Money	$17.50Out of the Money	$1.05Out of the Money	4Out of the Money	227Out of the Money
ADBEIn the Money	$33.80In the Money	$34.65In the Money	$36.50In the Money	$0.00In the Money	---In the Money	88In the Money	Filter Table By Strike Price of$470.00	ADBEOut of the Money	$19.60Out of the Money	$20.00Out of the Money	$20.75Out of the Money	$1.10Out of the Money	6Out of the Money	953Out of the Money
ADBEIn the Money	$30.70In the Money	$32.30In the Money	$30.29In the Money	$-2.86In the Money	19In the Money	268In the Money	Filter Table By Strike Price of$475.00	ADBEOut of the Money	$20.85Out of the Money	$22.45Out of the Money	$21.16Out of the Money	$-0.49Out of the Money	42Out of the Money	143Out of the Money
ADBEUnderlying issue's last price	$28.75Underlying issue's last price	$29.05Underlying issue's last price	$29.00Underlying issue's last price	$-0.80Underlying issue's last price	34Underlying issue's last price	327Underlying issue's last price	Filter Table By Strike Price of$480.00Underlying issue's last price	ADBEUnderlying issue's last price	$24.15Underlying issue's last price	$24.55Underlying issue's last price	$23.45Underlying issue's last price	$-0.35Underlying issue's last price	85Underlying issue's last price	1,266Underlying issue's last price
ADBEOut of the Money	$26.15Out of the Money	$26.55Out of the Money	$27.00Out of the Money	$0.15Out of the Money	30Out of the Money	141Out of the Money	Filter Table By Strike Price of$485.00	ADBEIn the Money	$26.60In the Money	$26.95In the Money	$26.23In the Money	$0.42In the Money	66In the Money	318In the Money
ADBEOut of the Money	$23.90Out of the Money	$24.20Out of the Money	$24.70Out of the Money	$-0.05Out of the Money	38Out of the Money	238Out of the Money	Filter Table By Strike Price of$490.00	ADBEIn the Money	$29.25In the Money	$29.75In the Money	$28.95In the Money	$0.90In the Money	27In the Money	687In the Money
ADBEOut of the Money	$21.60Out of the Money	$22.00Out of the Money	$22.45Out of the Money	$0.10Out of the Money	23Out of the Money	212Out of the Money	Filter Table By Strike Price of$495.00	ADBEIn the Money	$32.00In the Money	$32.45In the Money	$31.70In the Money	$-0.43In the Money	3In the Money	152In the Money
ADBEOut of the Money	$19.50Out of the Money	$20.15Out of the Money	$20.69Out of the Money	$0.40Out of the Money	121Out of the Money	690Out of the Money	Filter Table By Strike Price of$500.00	ADBEIn the Money	$34.25In the Money	$35.50In the Money	$34.18In the Money	$-0.85In the Money	17In the Money	1,235In the Money
ADBEOut of the Money	$17.60Out of the Money	$18.35Out of the Money	$18.43Out of the Money	$0.53Out of the Money	64Out of the Money	292Out of the Money	Filter Table By Strike Price of$505.00	ADBEIn the Money	$37.30In the Money	$38.60In the Money	$38.13In the Money	$-2.57In the Money	1In the Money	129In the Money
ADBEOut of the Money	$15.65Out of the Money	$16.25Out of the Money	$16.65Out of the Money	$0.09Out of the Money	25Out of the Money	271Out of the Money	Filter Table By Strike Price of$510.00	ADBEIn the Money	$40.65In the Money	$42.60In the Money	$42.43In the Money	$2.46In the Money	1In the Money	719In the Money
ADBEOut of the Money	$13.90Out of the Money	$14.65Out of the Money	$13.90Out of the Money	$-0.70Out of the Money	10Out of the Money	142Out of the Money	Filter Table By Strike Price of$515.00	ADBEIn the Money	$43.15In the Money	$45.55In the Money	$46.02In the Money	$1.94In the Money	2In the Money	97In the Money
ADBEOut of the Money	$12.65Out of the Money	$13.15Out of the Money	$13.59Out of the Money	$0.14Out of the Money	9Out of the Money	569Out of the Money	Filter Table By Strike Price of$520.00	ADBEIn the Money	$48.05In the Money	$48.95In the Money	$49.01In the Money	$1.31In the Money	8In the Money	481In the Money
ADBEOut of the Money	$11.45Out of the Money	$11.80Out of the Money	$12.05Out of the Money	$0.51Out of the Money	41Out of the Money	762Out of the Money	Filter Table By Strike Price of$525.00	ADBEIn the Money	$50.50In the Money	$52.50In the Money	$53.00In the Money	$2.77In the Money	12In the Money	83In the Money
ADBEOut of the Money	$10.25Out of the Money	$10.55Out of the Money	$10.55Out of the Money	$-0.10Out of the Money	12Out of the Money	1,155Out of the Money	Filter Table By Strike Price of$530.00	ADBEIn the Money	$55.40In the Money	$56.50In the Money	$55.05In the Money	$-2.24In the Money	20In the Money	514In the Money
ADBEOut of the Money	$9.10Out of the Money	$9.40Out of the Money	$9.56Out of the Money	$0.36Out of the Money	35Out of the Money	356Out of the Money	Filter Table By Strike Price of$535.00	ADBEIn the Money	$58.20In the Money	$60.60In the Money	$55.83In the Money	$0.00In the Money	---In the Money	40In the Money
ADBEOut of the Money	$7.75Out of the Money	$8.40Out of the Money	$8.50Out of the Money	$0.20Out of the Money	31Out of the Money	1,274Out of the Money	Filter Table By Strike Price of$540.00	ADBEIn the Money	$63.20In the Money	$65.25In the Money	$65.91In the Money	$4.01In the Money	8In the Money	439In the Money
ADBEOut of the Money	$7.20Out of the Money	$7.45Out of the Money	$7.65Out of the Money	$0.40Out of the Money	6Out of the Money	71Out of the Money	Filter Table By Strike Price of$545.00	ADBEIn the Money	$67.35In the Money	$68.95In the Money	$68.55In the Money	$1.70In the Money	2In the Money	16In the Money
ADBEOut of the Money	$6.20Out of the Money	$6.65Out of the Money	$6.85Out of the Money	$0.05Out of the Money	141Out of the Money	699Out of the Money	Filter Table By Strike Price of$550.00	ADBEIn the Money	$71.50In the Money	$72.80In the Money	$72.92In the Money	$2.52In the Money	16In the Money	465In the Money
ADBEOut of the Money	$5.65Out of the Money	$5.90Out of the Money	$6.05Out of the Money	$0.01Out of the Money	87Out of the Money	281Out of the Money	Filter Table By Strike Price of$555.00	ADBEIn the Money	$74.40In the Money	$78.10In the Money	$74.49In the Money	$0.00In the Money	---In the Money	5In the Money
ADBEOut of the Money	$5.00Out of the Money	$5.25Out of the Money	$5.20Out of the Money	$0.00Out of the Money	99Out of the Money	570Out of the Money	Filter Table By Strike Price of$560.00	ADBEIn the Money	$80.15In the Money	$82.45In the Money	$82.70In the Money	$2.77In the Money	9In the Money	297In the Money
ADBEOut of the Money	$4.35Out of the Money	$4.65Out of the Money	$4.64Out of the Money	$-0.08Out of the Money	7Out of the Money	886Out of the Money	Filter Table By Strike Price of$565.00	ADBEIn the Money	$84.65In the Money	$86.10In the Money	$85.90In the Money	$2.36In the Money	62In the Money	1In the Money
ADBEOut of the Money	$3.60Out of the Money	$5.20Out of the Money	$3.90Out of the Money	$-0.20Out of the Money	1Out of the Money	592Out of the Money	Filter Table By Strike Price of$570.00	ADBEIn the Money	$88.90In the Money	$91.35In the Money	$88.70In the Money	$1.00In the Money	9In the Money	372In the Money
ADBEOut of the Money	$3.40Out of the Money	$3.65Out of the Money	$3.35Out of the Money	$-0.40Out of the Money	3Out of the Money	723Out of the Money	Filter Table By Strike Price of$575.00	ADBEIn the Money	$92.55In the Money	$96.05In the Money	$85.80In the Money	$0.00In the Money	---In the Money	8In the Money
ADBEOut of the Money	$2.87Out of the Money	$3.25Out of the Money	$3.05Out of the Money	$0.07Out of the Money	4Out of the Money	639Out of the Money	Filter Table By Strike Price of$580.00	ADBEIn the Money	$97.75In the Money	$100.45In the Money	$98.94In the Money	$0.00In the Money	---In the Money	240In the Money
ADBEOut of the Money	$2.64Out of the Money	$2.86Out of the Money	$2.66Out of the Money	$-0.24Out of the Money	29Out of the Money	39Out of the Money	Filter Table By Strike Price of$585.00	ADBEIn the Money	$102.20In the Money	$105.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$2.21Out of the Money	$2.56Out of the Money	$2.50Out of the Money	$0.21Out of the Money	2,133Out of the Money	286Out of the Money	Filter Table By Strike Price of$590.00	ADBEIn the Money	$107.15In the Money	$110.30In the Money	$106.93In the Money	$0.00In the Money	---In the Money	92In the Money
ADBEOut of the Money	$2.03Out of the Money	$2.27Out of the Money	$2.10Out of the Money	$-0.24Out of the Money	5Out of the Money	24Out of the Money	Filter Table By Strike Price of$595.00	ADBEIn the Money	$111.95In the Money	$115.20In the Money	$107.64In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$1.65Out of the Money	$2.01Out of the Money	$1.95Out of the Money	$-0.04Out of the Money	2,104Out of the Money	1,686Out of the Money	Filter Table By Strike Price of$600.00	ADBEIn the Money	$116.85In the Money	$119.95In the Money	$115.44In the Money	$0.00In the Money	---In the Money	4In the Money
ADBEOut of the Money	$1.32Out of the Money	$1.80Out of the Money	$1.75Out of the Money	$-0.06Out of the Money	4Out of the Money	529Out of the Money	Filter Table By Strike Price of$605.00	ADBEIn the Money	$121.80In the Money	$125.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$1.11Out of the Money	$1.63Out of the Money	$1.37Out of the Money	$-0.34Out of the Money	33Out of the Money	314Out of the Money	Filter Table By Strike Price of$610.00	ADBEIn the Money	$126.75In the Money	$129.95In the Money	$126.50In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$1.15Out of the Money	$1.55Out of the Money	$1.31Out of the Money	$0.00Out of the Money	---Out of the Money	128Out of the Money	Filter Table By Strike Price of$615.00	ADBEIn the Money	$131.80In the Money	$134.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.77Out of the Money	$2.04Out of the Money	$1.23Out of the Money	$-0.10Out of the Money	2Out of the Money	311Out of the Money	Filter Table By Strike Price of$620.00	ADBEIn the Money	$136.95In the Money	$139.95In the Money	$77.87In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.50Out of the Money	$1.46Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$625.00	ADBEIn the Money	$141.80In the Money	$145.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.44Out of the Money	$1.49Out of the Money	$0.80Out of the Money	$-0.31Out of the Money	1Out of the Money	270Out of the Money	Filter Table By Strike Price of$630.00	ADBEIn the Money	$146.80In the Money	$149.95In the Money	$145.49In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	$0.39Out of the Money	$1.69Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$635.00	ADBEIn the Money	$151.90In the Money	$155.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.34Out of the Money	$0.88Out of the Money	$0.91Out of the Money	$0.00Out of the Money	---Out of the Money	300Out of the Money	Filter Table By Strike Price of$640.00	ADBEIn the Money	$156.75In the Money	$159.90In the Money	$154.83In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	$0.30Out of the Money	$1.48Out of the Money	$0.96Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$645.00	ADBEIn the Money	$161.75In the Money	$165.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.26Out of the Money	$1.11Out of the Money	$0.61Out of the Money	$-0.11Out of the Money	23Out of the Money	325Out of the Money	Filter Table By Strike Price of$650.00	ADBEIn the Money	$166.80In the Money	$170.00In the Money	$102.42In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.23Out of the Money	$0.91Out of the Money	$2.08Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$655.00	ADBEIn the Money	$171.80In the Money	$175.00In 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	$0.90Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	232Out of the Money	Filter Table By Strike Price of$660.00	ADBEIn the Money	$176.75In the Money	$180.00In the Money	$166.63In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.18Out of the Money	$0.90Out of the Money	$0.39Out of the Money	$0.39Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$665.00	ADBEIn the Money	$181.75In the Money	$185.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.30Out of the Money	$1.09Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	242Out of the Money	Filter Table By Strike Price of$670.00	ADBEIn the Money	$186.80In the Money	$190.00In the Money	$176.66In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.13Out of the Money	$1.09Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$675.00	ADBEIn the Money	$191.75In the Money	$195.00In 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	$1.02Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money	Filter Table By Strike Price of$680.00	ADBEIn the Money	$196.75In the Money	$200.00In the Money	$145.71In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.10Out 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$685.00	ADBEIn the Money	$201.75In the Money	$205.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.09Out of the Money	$1.01Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	195Out of the Money	Filter Table By Strike Price of$690.00	ADBEIn the Money	$206.80In the Money	$209.90In the Money	$133.75In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.08Out of the Money	$0.99Out 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	$211.80In the Money	$215.00In the Money	$197.20In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.07Out of the Money	$0.92Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	777Out of the Money	Filter Table By Strike Price of$700.00	ADBEIn the Money	$216.75In the Money	$220.00In the Money	$156.80In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.06Out 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	Filter Table By Strike Price of$705.00	ADBEIn the Money	$221.80In the Money	$225.00In 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	$0.93Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$710.00	ADBEIn the Money	$226.75In the Money	$230.00In the Money	$142.55In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.05Out of the Money	$1.01Out 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	$231.75In the Money	$235.00In 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	$0.89Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	161Out of the Money	Filter Table By Strike Price of$720.00	ADBEIn the Money	$236.90In the Money	$240.00In the Money	$158.80In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.03Out of the Money	$0.98Out 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$725.00	ADBEIn the Money	$241.80In the Money	$245.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.03Out of the Money	$0.96Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money	Filter Table By Strike Price of$730.00	ADBEIn the Money	$246.75In the Money	$249.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.94Out of the Money	$0.28Out 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	$251.75In the Money	$255.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.93Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money	Filter Table By Strike Price of$740.00	ADBEIn the Money	$256.75In the Money	$259.95In the Money	$184.55In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.91Out 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	$261.75In the Money	$265.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.90Out 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$750.00	ADBEIn the Money	$266.80In the Money	$270.00In 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	$0.89Out 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	$271.75In the Money	$275.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.05Out of the Money	$0.87Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	196Out of the Money	Filter Table By Strike Price of$760.00	ADBEIn the Money	$276.80In the Money	$279.95In 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	$0.83Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money	Filter Table By Strike Price of$780.00	ADBEIn the Money	$296.75In the Money	$299.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.80Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money	Filter Table By Strike Price of$800.00	ADBEIn the Money	$316.90In the Money	$319.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.78Out of the Money	$1.08Out of the Money	$0.00Out of the Money	---Out of the Money	210Out of the Money	Filter Table By Strike Price of$820.00	ADBEIn the Money	$336.80In 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	$0.15Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$840.00	ADBEIn the Money	$356.85In the Money	$359.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.77Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$860.00	ADBEIn the Money	$376.75In the Money	$379.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.77Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money	Filter Table By Strike Price of$880.00	ADBEIn the Money	$396.85In the Money	$399.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.77Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$900.00	ADBEIn the Money	$416.75In the Money	$419.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.77Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$920.00	ADBEIn the Money	$436.75In the Money	$439.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.77Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	145Out of the Money	Filter Table By Strike Price of$940.00	ADBEIn the Money	$456.80In the Money	$459.85In 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 December 20, 2024)

Put Options (expires Friday December 20, 2024)