Stocks Options

LAST PRICE
560.0100
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
557.5800/ 1
Ask / Lots
559.0000/ 1
Open / Previous Close
0.0000 / 560.0100
Day Range
---
52 Week Range
Low 433.9700
High 638.2500
Volume
5,170
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 34.058

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

Call Options (expires Friday January 16, 2026)
Put Options (expires Friday January 16, 2026)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADBEIn the Money	---In the Money	---In the Money	$347.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$230.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$3.35Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$230.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$240.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$3.30Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$238.00In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$250.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$4.10Out of the Money	$0.00Out of the Money	---Out of the Money	566Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$246.50In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$260.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$4.20Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$280.00In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$270.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$5.00Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$273.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$280.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$5.50Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$261.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$290.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$6.60Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$260.81In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$300.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$5.84Out of the Money	$0.00Out of the Money	---Out of the Money	136Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$249.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$310.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$7.72Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$242.25In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$320.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$7.70Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$233.50In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$330.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$11.00Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$225.75In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$340.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$13.50Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$220.25In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$350.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$12.25Out of the Money	$0.00Out of the Money	---Out of the Money	146Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$214.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$360.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$14.50Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$159.00In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$370.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$13.27Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$140.65In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$380.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$16.00Out of the Money	$0.00Out of the Money	---Out of the Money	291Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$161.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$390.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$18.78Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$179.50In the Money	$0.00In the Money	---In the Money	72In the Money	Filter Table By Strike Price of$400.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$18.60Out of the Money	$0.00Out of the Money	---Out of the Money	604Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$181.46In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$410.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$21.50Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$120.66In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$420.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$24.10Out of the Money	$0.00Out of the Money	---Out of the Money	306Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$157.55In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$430.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$26.20Out of the Money	$0.00Out of the Money	---Out of the Money	181Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$178.32In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$440.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$35.54Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$175.09In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$450.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$30.15Out of the Money	$0.00Out of the Money	---Out of the Money	452Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$148.00In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$460.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$40.05Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$142.16In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$470.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$36.62Out of the Money	$0.00Out of the Money	---Out of the Money	224Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$146.51In the Money	$0.00In the Money	---In the Money	92In the Money	Filter Table By Strike Price of$480.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$39.68Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$143.80In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$490.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$43.91Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$139.55In the Money	$0.00In the Money	---In the Money	482In the Money	Filter Table By Strike Price of$500.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$46.00Out of the Money	$0.00Out of the Money	---Out of the Money	471Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$133.95In the Money	$0.00In the Money	---In the Money	990In the Money	Filter Table By Strike Price of$510.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$55.79Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$123.19In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$520.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$55.21Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$124.20In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$530.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$60.07Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$119.00In the Money	$0.00In the Money	---In the Money	278In the Money	Filter Table By Strike Price of$540.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$63.28Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ADBEIn the Money	---In the Money	---In the Money	$114.30In the Money	$0.00In the Money	---In the Money	659In the Money	Filter Table By Strike Price of$550.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	$120.35Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
ADBEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$107.57Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	345Underlying issue's last price	Filter Table By Strike Price of$560.00Underlying issue's last price	ADBEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$69.45Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	88Underlying issue's last price
ADBEOut of the Money	---Out of the Money	---Out of the Money	$104.50Out of the Money	$0.00Out of the Money	---Out of the Money	271Out of the Money	Filter Table By Strike Price of$570.00	ADBEIn the Money	---In the Money	---In the Money	$132.06In the Money	$0.00In the Money	---In the Money	286In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$100.62Out of the Money	$0.00Out of the Money	---Out of the Money	222Out of the Money	Filter Table By Strike Price of$580.00	ADBEIn the Money	---In the Money	---In the Money	$138.20In the Money	$0.00In the Money	---In the Money	83In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$93.97Out of the Money	$0.00Out of the Money	---Out of the Money	252Out of the Money	Filter Table By Strike Price of$590.00	ADBEIn the Money	---In the Money	---In the Money	$87.96In the Money	$0.00In the Money	---In the Money	20In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$94.15Out of the Money	$0.00Out of the Money	---Out of the Money	543Out of the Money	Filter Table By Strike Price of$600.00	ADBEIn the Money	---In the Money	---In the Money	$117.76In the Money	$0.00In the Money	---In the Money	102In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$72.05Out of the Money	$0.00Out of the Money	---Out of the Money	613Out of the Money	Filter Table By Strike Price of$610.00	ADBEIn the Money	---In the Money	---In the Money	$161.88In the Money	$0.00In the Money	---In the Money	23In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$70.41Out of the Money	$0.00Out of the Money	---Out of the Money	644Out of the Money	Filter Table By Strike Price of$620.00	ADBEIn the Money	---In the Money	---In the Money	$145.80In the Money	$0.00In the Money	---In the Money	13In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$64.65Out of the Money	$0.00Out of the Money	---Out of the Money	654Out of the Money	Filter Table By Strike Price of$630.00	ADBEIn the Money	---In the Money	---In the Money	$158.80In the Money	$0.00In the Money	---In the Money	352In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$60.08Out of the Money	$0.00Out of the Money	---Out of the Money	238Out of the Money	Filter Table By Strike Price of$640.00	ADBEIn the Money	---In the Money	---In the Money	$201.70In the Money	$0.00In the Money	---In the Money	164In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$72.00Out of the Money	$0.00Out of the Money	---Out of the Money	275Out of the Money	Filter Table By Strike Price of$650.00	ADBEIn the Money	---In the Money	---In the Money	$123.83In the Money	$0.00In the Money	---In the Money	17In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$68.47Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money	Filter Table By Strike Price of$660.00	ADBEIn the Money	---In the Money	---In the Money	$108.50In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$60.30Out of the Money	$0.00Out of the Money	---Out of the Money	219Out of the Money	Filter Table By Strike Price of$670.00	ADBEIn the Money	---In the Money	---In the Money	$132.99In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$59.79Out of the Money	$0.00Out of the Money	---Out of the Money	252Out of the Money	Filter Table By Strike Price of$680.00	ADBEIn the Money	---In the Money	---In the Money	$194.70In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$58.89Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$690.00	ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$52.73Out of the Money	$0.00Out of the Money	---Out of the Money	317Out of the Money	Filter Table By Strike Price of$700.00	ADBEIn the Money	---In the Money	---In the Money	$181.79In the Money	$0.00In the Money	---In the Money	152In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$52.63Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money	Filter Table By Strike Price of$710.00	ADBEIn the Money	---In the Money	---In the Money	$235.90In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$41.10Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money	Filter Table By Strike Price of$720.00	ADBEIn the Money	---In the Money	---In the Money	$152.88In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$37.46Out of the Money	$0.00Out of the Money	---Out of the Money	705Out of the Money	Filter Table By Strike Price of$730.00	ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$35.16Out of the Money	$0.00Out of the Money	---Out of the Money	207Out of the Money	Filter Table By Strike Price of$740.00	ADBEIn the Money	---In the Money	---In the Money	$204.25In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$26.82Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$760.00	ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$29.68Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$780.00	ADBEIn the Money	---In the Money	---In the Money	$254.94In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$32.00Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$800.00	ADBEIn the Money	---In the Money	---In the Money	$296.88In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$11.30Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$820.00	ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$21.50Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$840.00	ADBEIn the Money	---In the Money	---In the Money	$309.50In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$8.10Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$860.00	ADBEIn the Money	---In the Money	---In the Money	$329.40In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$21.15Out of the Money	$0.00Out of the Money	---Out of the Money	175Out of the Money	Filter Table By Strike Price of$880.00	ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$15.70Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$900.00	ADBEIn the Money	---In the Money	---In the Money	$397.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$15.80Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money	Filter Table By Strike Price of$920.00	ADBEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	---Out of the Money	$15.60Out of the Money	$0.00Out of the Money	---Out of the Money	182Out of the Money	Filter Table By Strike Price of$940.00	ADBEIn the Money	---In the Money	---In 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 January 16, 2026)

Put Options (expires Friday January 16, 2026)