Stocks Options

LAST PRICE
460.1900
TODAY'S CHANGE (%)
Trending Down-2.5000 (-0.5403%)

Bid / Lots
460.1400/ 2
Ask / Lots
460.3400/ 2
Open / Previous Close
470.0000 / 462.6900
Day Range
Low 459.8600
High 471.1200
52 Week Range
Low 433.9700
High 638.2500
Volume
2,752,001
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 31.087

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

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADBEIn the Money	$147.25In the Money	$154.00In the Money	$133.25In 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	$0.05Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	52Out of the Money	528Out of the Money
ADBEIn the Money	$137.20In the Money	$144.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	ADBEOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADBEIn the Money	$134.70In the Money	$141.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$322.50	ADBEOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$132.20In the Money	$138.80In 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	$0.01Out of the Money	$0.76Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$129.70In the Money	$136.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$327.50	ADBEOut of the Money	$0.01Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$127.20In the Money	$134.05In the Money	$139.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$330.00	ADBEOut of the Money	$0.01Out of the Money	$0.40Out of the Money	$0.01Out of the Money	$-0.20Out of the Money	3Out of the Money	22Out of the Money
ADBEIn the Money	$124.70In the Money	$131.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$332.50	ADBEOut of the Money	$0.01Out of the Money	$0.77Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$122.30In the Money	$128.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$335.00	ADBEOut of the Money	$0.01Out of the Money	$0.77Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$119.70In the Money	$126.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$337.50	ADBEOut of the Money	$0.01Out of the Money	$0.78Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$117.20In the Money	$123.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	ADBEOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	1Out of the Money	41Out of the Money
ADBEIn the Money	$114.75In the Money	$121.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$342.50	ADBEOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$112.25In the Money	$119.10In 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	$0.01Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$0.04Out of the Money	1Out of the Money	19Out of the Money
ADBEIn the Money	$109.75In the Money	$116.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$347.50	ADBEOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$107.35In the Money	$114.15In the Money	$120.80In the Money	$1.62In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$350.00	ADBEOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.31Out of the Money	$0.15Out of the Money	157Out of the Money	213Out of the Money
ADBEIn the Money	$104.75In the Money	$111.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$352.50	ADBEOut of the Money	$0.01Out of the Money	$0.83Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ADBEIn the Money	$102.25In the Money	$109.15In 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	$0.01Out of the Money	$0.84Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ADBEIn the Money	$99.80In the Money	$106.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$357.50	ADBEOut of the Money	$0.08Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	251Out of the Money
ADBEIn the Money	$97.30In the Money	$104.20In the Money	$106.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$360.00	ADBEOut of the Money	$0.09Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$-0.01Out of the Money	3Out of the Money	144Out of the Money
ADBEIn the Money	$94.80In the Money	$101.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$362.50	ADBEOut of the Money	$0.10Out of the Money	$0.53Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ADBEIn the Money	$93.55In the Money	$99.00In 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	$0.11Out of the Money	$0.27Out of the Money	$0.11Out of the Money	$-0.09Out of the Money	2Out of the Money	697Out of the Money
ADBEIn the Money	$89.85In the Money	$96.80In the Money	$88.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$367.50	ADBEOut of the Money	$0.12Out of the Money	$0.35Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ADBEIn the Money	$87.40In the Money	$94.35In the Money	$99.28In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$370.00	ADBEOut of the Money	$0.15Out of the Money	$0.35Out of the Money	$0.25Out of the Money	$0.03Out of the Money	73Out of the Money	804Out of the Money
ADBEIn the Money	$84.90In the Money	$91.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$372.50	ADBEOut of the Money	$0.15Out of the Money	$1.02Out of the Money	$0.20Out of the Money	$-0.05Out of the Money	5Out of the Money	6Out of the Money
ADBEIn the Money	$83.35In the Money	$89.45In 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	$0.25Out of the Money	$0.35Out of the Money	$0.31Out of the Money	$0.06Out of the Money	93Out of the Money	87Out of the Money
ADBEIn the Money	$80.00In the Money	$87.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$377.50	ADBEOut of the Money	$0.19Out of the Money	$0.42Out of the Money	$0.38Out of the Money	$0.08Out of the Money	1Out of the Money	4Out of the Money
ADBEIn the Money	$77.60In the Money	$84.55In the Money	$61.15In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$380.00	ADBEOut of the Money	$0.30Out of the Money	$0.42Out of the Money	$0.42Out of the Money	$0.11Out of the Money	136Out of the Money	326Out of the Money
ADBEIn the Money	$75.15In the Money	$82.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$382.50	ADBEOut of the Money	$0.24Out of the Money	$1.34Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
ADBEIn the Money	$72.75In the Money	$79.70In 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	$0.30Out of the Money	$0.85Out of the Money	$0.54Out of the Money	$0.13Out of the Money	21Out of the Money	208Out of the Money
ADBEIn the Money	$70.35In the Money	$77.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$387.50	ADBEOut of the Money	$0.40Out of the Money	$0.99Out of the Money	$0.34Out of the Money	$-0.16Out of the Money	2Out of the Money	46Out of the Money
ADBEIn the Money	$67.95In the Money	$74.85In the Money	$57.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$390.00	ADBEOut of the Money	$0.62Out of the Money	$0.70Out of the Money	$0.69Out of the Money	$0.13Out of the Money	176Out of the Money	452Out of the Money
ADBEIn the Money	$65.60In the Money	$72.45In the Money	$66.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$392.50	ADBEOut of the Money	$0.55Out of the Money	$1.67Out of the Money	$0.86Out of the Money	$-0.05Out of the Money	4Out of the Money	17Out of the Money
ADBEIn the Money	$63.25In the Money	$70.05In 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	$0.88Out of the Money	$1.00Out of the Money	$0.90Out of the Money	$0.19Out of the Money	26Out of the Money	113Out of the Money
ADBEIn the Money	$61.10In the Money	$65.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$397.50	ADBEOut of the Money	$0.80Out of the Money	$1.17Out of the Money	$1.02Out of the Money	$0.22Out of the Money	24Out of the Money	32Out of the Money
ADBEIn the Money	$59.90In the Money	$63.40In the Money	$63.22In the Money	$2.51In the Money	15In the Money	5In the Money	Filter Table By Strike Price of$400.00	ADBEOut of the Money	$1.20Out of the Money	$1.28Out of the Money	$1.21Out of the Money	$0.27Out of the Money	491Out of the Money	1,672Out of the Money
ADBEIn the Money	$56.40In the Money	$61.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$402.50	ADBEOut of the Money	$1.32Out of the Money	$1.53Out of the Money	$1.32Out of the Money	$0.30Out of the Money	77Out of the Money	61Out of the Money
ADBEIn the Money	$55.45In the Money	$58.65In 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	$1.53Out of the Money	$1.78Out of the Money	$1.40Out of the Money	$0.10Out of the Money	126Out of the Money	201Out of the Money
ADBEIn the Money	$53.00In the Money	$56.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$407.50	ADBEOut of the Money	$1.62Out of the Money	$1.90Out of the Money	$1.90Out of the Money	$0.45Out of the Money	79Out of the Money	96Out of the Money
ADBEIn the Money	$50.05In the Money	$54.55In the Money	$44.19In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$410.00	ADBEOut of the Money	$1.89Out of the Money	$2.57Out of the Money	$2.12Out of the Money	$0.47Out of the Money	268Out of the Money	810Out of the Money
ADBEIn the Money	$49.45In the Money	$52.70In the Money	$54.06In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$412.50	ADBEOut of the Money	$2.18Out of the Money	$2.68Out of the Money	$2.36Out of the Money	$0.35Out of the Money	139Out of the Money	153Out of the Money
ADBEIn the Money	$46.40In the Money	$51.05In the Money	$38.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$415.00	ADBEOut of the Money	$2.34Out of the Money	$2.82Out of the Money	$2.74Out of the Money	$0.56Out of the Money	220Out of the Money	412Out of the Money
ADBEIn the Money	$44.65In the Money	$46.70In the Money	$49.37In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$417.50	ADBEOut of the Money	$2.95Out of the Money	$3.25Out of the Money	$3.17Out of the Money	$0.60Out of the Money	55Out of the Money	110Out of the Money
ADBEIn the Money	$42.75In the Money	$45.50In the Money	$44.54In the Money	$3.54In the Money	1In the Money	19In the Money	Filter Table By Strike Price of$420.00	ADBEOut of the Money	$3.45Out of the Money	$3.65Out of the Money	$3.50Out of the Money	$0.65Out of the Money	894Out of the Money	799Out of the Money
ADBEIn the Money	$41.35In the Money	$44.05In the Money	$40.04In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$422.50	ADBEOut of the Money	$3.90Out of the Money	$4.15Out of the Money	$3.99Out of the Money	$0.59Out of the Money	117Out of the Money	103Out of the Money
ADBEIn the Money	$38.30In the Money	$42.35In the Money	$47.62In the Money	$11.20In the Money	3In the Money	73In the Money	Filter Table By Strike Price of$425.00	ADBEOut of the Money	$4.45Out of the Money	$4.65Out of the Money	$4.49Out of the Money	$0.69Out of the Money	383Out of the Money	465Out of the Money
ADBEIn the Money	$36.80In the Money	$39.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$427.50	ADBEOut of the Money	$4.90Out of the Money	$5.40Out of the Money	$4.95Out of the Money	$0.67Out of the Money	158Out of the Money	111Out of the Money
ADBEIn the Money	$35.50In the Money	$37.85In the Money	$37.40In the Money	$-0.10In the Money	7In the Money	30In the Money	Filter Table By Strike Price of$430.00	ADBEOut of the Money	$5.20Out of the Money	$5.85Out of the Money	$5.72Out of the Money	$1.02Out of the Money	532Out of the Money	717Out of the Money
ADBEIn the Money	$33.65In the Money	$35.50In the Money	$38.16In the Money	$4.38In the Money	2In the Money	6In the Money	Filter Table By Strike Price of$432.50	ADBEOut of the Money	$6.25Out of the Money	$6.80Out of the Money	$6.23Out of the Money	$0.78Out of the Money	74Out of the Money	127Out of the Money
ADBEIn the Money	$31.70In the Money	$34.95In the Money	$38.92In the Money	$5.53In the Money	8In the Money	112In the Money	Filter Table By Strike Price of$435.00	ADBEOut of the Money	$6.65Out of the Money	$7.30Out of the Money	$7.00Out of the Money	$1.12Out of the Money	230Out of the Money	355Out of the Money
ADBEIn the Money	$29.80In the Money	$33.25In the Money	$27.36In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$437.50	ADBEOut of the Money	$7.55Out of the Money	$8.40Out of the Money	$7.87Out of the Money	$1.07Out of the Money	91Out of the Money	67Out of the Money
ADBEIn the Money	$28.55In the Money	$30.20In the Money	$29.75In the Money	$0.39In the Money	31In the Money	103In the Money	Filter Table By Strike Price of$440.00	ADBEOut of the Money	$8.60Out of the Money	$9.00Out of the Money	$8.80Out of the Money	$1.55Out of the Money	816Out of the Money	696Out of the Money
ADBEIn the Money	$26.40In the Money	$29.05In the Money	$29.73In the Money	$4.43In the Money	14In the Money	16In the Money	Filter Table By Strike Price of$442.50	ADBEOut of the Money	$8.65Out of the Money	$10.00Out of the Money	$9.28Out of the Money	$1.28Out of the Money	91Out of the Money	130Out of the Money
ADBEIn the Money	$25.40In the Money	$26.70In the Money	$26.77In the Money	$0.37In the Money	24In the Money	131In the Money	Filter Table By Strike Price of$445.00	ADBEOut of the Money	$10.40Out of the Money	$10.70Out of the Money	$10.60Out of the Money	$1.50Out of the Money	253Out of the Money	388Out of the Money
ADBEIn the Money	$23.70In the Money	$26.05In the Money	$27.70In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$447.50	ADBEOut of the Money	$10.30Out of the Money	$11.65Out of the Money	$11.25Out of the Money	$0.95Out of the Money	47Out of the Money	138Out of the Money
ADBEIn the Money	$22.45In the Money	$23.60In the Money	$22.92In the Money	$-0.08In the Money	72In the Money	309In the Money	Filter Table By Strike Price of$450.00	ADBEOut of the Money	$12.30Out of the Money	$12.70Out of the Money	$11.89Out of the Money	$1.23Out of the Money	334Out of the Money	714Out of the Money
ADBEIn the Money	$20.75In the Money	$23.00In the Money	$21.90In the Money	$3.40In the Money	3In the Money	43In the Money	Filter Table By Strike Price of$452.50	ADBEOut of the Money	$13.20Out of the Money	$14.65Out of the Money	$13.40Out of the Money	$1.32Out of the Money	162Out of the Money	198Out of the Money
ADBEIn the Money	$18.75In the Money	$21.35In the Money	$20.88In the Money	$0.53In the Money	30In the Money	282In the Money	Filter Table By Strike Price of$455.00	ADBEOut of the Money	$14.50Out of the Money	$15.05Out of the Money	$14.81Out of the Money	$1.99Out of the Money	296Out of the Money	330Out of the Money
ADBEIn the Money	$18.85In the Money	$19.50In the Money	$19.14In the Money	$0.29In the Money	31In the Money	139In the Money	Filter Table By Strike Price of$457.50	ADBENear the Money	$15.70Near the Money	$16.25Near the Money	$15.97Near the Money	$1.97Near the Money	227Near the Money	405Near the Money
ADBEUnderlying issue's last price	$17.65Underlying issue's last price	$18.25Underlying issue's last price	$17.91Underlying issue's last price	$-0.09Underlying issue's last price	144Underlying issue's last price	655Underlying issue's last price	Filter Table By Strike Price of$460.00Underlying issue's last price	ADBEUnderlying issue's last price	$17.00Underlying issue's last price	$17.65Underlying issue's last price	$17.23Underlying issue's last price	$2.06Underlying issue's last price	1,176Underlying issue's last price	1,184Underlying issue's last price
ADBENear the Money	$16.45Near the Money	$16.85Near the Money	$16.72Near the Money	$-0.09Near the Money	170Near the Money	241Near the Money	Filter Table By Strike Price of$462.50	ADBEIn the Money	$18.25In the Money	$18.90In the Money	$18.50In the Money	$1.93In the Money	164In the Money	249In the Money
ADBEOut of the Money	$15.30Out of the Money	$15.70Out of the Money	$15.75Out of the Money	$0.00Out of the Money	243Out of the Money	527Out of the Money	Filter Table By Strike Price of$465.00	ADBEIn the Money	$19.60In the Money	$20.20In the Money	$20.15In the Money	$2.35In the Money	525In the Money	1,393In the Money
ADBEOut of the Money	$14.10Out of the Money	$14.75Out of the Money	$14.50Out of the Money	$0.05Out of the Money	222Out of the Money	172Out of the Money	Filter Table By Strike Price of$467.50	ADBEIn the Money	$20.35In the Money	$22.85In the Money	$18.69In the Money	$-0.31In the Money	199In the Money	170In the Money
ADBEOut of the Money	$13.20Out of the Money	$13.85Out of the Money	$13.45Out of the Money	$-0.05Out of the Money	598Out of the Money	1,301Out of the Money	Filter Table By Strike Price of$470.00	ADBEIn the Money	$22.55In the Money	$23.40In the Money	$22.89In the Money	$0.98In the Money	388In the Money	197In the Money
ADBEOut of the Money	$12.25Out of the Money	$13.10Out of the Money	$13.60Out of the Money	$1.40Out of the Money	122Out of the Money	141Out of the Money	Filter Table By Strike Price of$472.50	ADBEIn the Money	$23.10In the Money	$26.15In the Money	$18.13In the Money	$-5.72In the Money	24In the Money	14In the Money
ADBEOut of the Money	$11.35Out of the Money	$11.90Out of the Money	$11.70Out of the Money	$0.32Out of the Money	197Out of the Money	302Out of the Money	Filter Table By Strike Price of$475.00	ADBEIn the Money	$24.85In the Money	$27.00In the Money	$26.55In the Money	$0.09In the Money	35In the Money	92In the Money
ADBEOut of the Money	$10.50Out of the Money	$11.15Out of the Money	$10.83Out of the Money	$0.34Out of the Money	51Out of the Money	167Out of the Money	Filter Table By Strike Price of$477.50	ADBEIn the Money	$26.40In the Money	$29.40In the Money	$44.65In the Money	$0.00In the Money	---In the Money	19In the Money
ADBEOut of the Money	$9.20Out of the Money	$10.25Out of the Money	$9.97Out of the Money	$0.37Out of the Money	279Out of the Money	648Out of the Money	Filter Table By Strike Price of$480.00	ADBEIn the Money	$28.80In the Money	$30.15In the Money	$22.87In the Money	$-5.50In the Money	8In the Money	268In the Money
ADBEOut of the Money	$8.50Out of the Money	$9.95Out of the Money	$9.56Out of the Money	$0.87Out of the Money	59Out of the Money	173Out of the Money	Filter Table By Strike Price of$482.50	ADBEIn the Money	$30.25In the Money	$32.30In the Money	$32.00In the Money	$5.10In the Money	1In the Money	13In the Money
ADBEOut of the Money	$8.20Out of the Money	$8.65Out of the Money	$8.65Out of the Money	$0.70Out of the Money	245Out of the Money	506Out of the Money	Filter Table By Strike Price of$485.00	ADBEIn the Money	$32.40In the Money	$34.45In the Money	$30.95In the Money	$-2.73In the Money	7In the Money	169In the Money
ADBEOut of the Money	$6.60Out of the Money	$8.00Out of the Money	$7.55Out of the Money	$0.35Out of the Money	50Out of the Money	127Out of the Money	Filter Table By Strike Price of$487.50	ADBEIn the Money	$33.25In the Money	$36.55In the Money	$34.11In the Money	$0.00In the Money	---In the Money	22In the Money
ADBEOut of the Money	$6.40Out of the Money	$7.65Out of the Money	$7.15Out of the Money	$0.45Out of the Money	186Out of the Money	1,195Out of the Money	Filter Table By Strike Price of$490.00	ADBEIn the Money	$35.15In the Money	$38.00In the Money	$34.63In the Money	$-2.84In the Money	8In the Money	103In the Money
ADBEOut of the Money	$5.35Out of the Money	$6.75Out of the Money	$6.12Out of the Money	$0.02Out of the Money	30Out of the Money	184Out of the Money	Filter Table By Strike Price of$492.50	ADBEIn the Money	$37.20In the Money	$40.30In the Money	$30.66In the Money	$0.21In the Money	2In the Money	1In the Money
ADBEOut of the Money	$5.05Out of the Money	$6.10Out of the Money	$6.00Out of the Money	$0.40Out of the Money	104Out of the Money	266Out of the Money	Filter Table By Strike Price of$495.00	ADBEIn the Money	$38.55In the Money	$42.40In the Money	$36.15In the Money	$0.00In the Money	---In the Money	28In the Money
ADBEOut of the Money	$4.75Out of the Money	$5.40Out of the Money	$5.40Out of the Money	$0.45Out of the Money	90Out of the Money	137Out of the Money	Filter Table By Strike Price of$497.50	ADBEIn the Money	$41.30In the Money	$43.45In the Money	$35.10In the Money	$35.10In the Money	11In the Money	---In the Money
ADBEOut of the Money	$4.65Out of the Money	$4.95Out of the Money	$4.65Out of the Money	$0.05Out of the Money	1,192Out of the Money	1,245Out of the Money	Filter Table By Strike Price of$500.00	ADBEIn the Money	$42.70In the Money	$45.55In the Money	$43.79In the Money	$1.29In the Money	7In the Money	127In the Money
ADBEOut of the Money	$4.15Out of the Money	$4.80Out of the Money	$4.55Out of the Money	$0.55Out of the Money	61Out of the Money	243Out of the Money	Filter Table By Strike Price of$502.50	ADBEIn the Money	$45.50In the Money	$47.70In the Money	$42.65In the Money	$0.00In the Money	---In the Money	4In the Money
ADBEOut of the Money	$3.75Out of the Money	$4.00Out of the Money	$3.90Out of the Money	$0.50Out of the Money	127Out of the Money	418Out of the Money	Filter Table By Strike Price of$505.00	ADBEIn the Money	$47.50In the Money	$49.70In the Money	$48.97In the Money	$0.00In the Money	---In the Money	76In the Money
ADBEOut of the Money	$3.45Out of the Money	$3.65Out of the Money	$3.16Out of the Money	$0.01Out of the Money	48Out of the Money	143Out of the Money	Filter Table By Strike Price of$507.50	ADBEIn the Money	$48.60In the Money	$51.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$3.10Out of the Money	$3.30Out of the Money	$3.11Out of the Money	$0.11Out of the Money	243Out of the Money	343Out of the Money	Filter Table By Strike Price of$510.00	ADBEIn the Money	$50.90In the Money	$54.40In the Money	$45.00In the Money	$-9.00In the Money	1In the Money	5In the Money
ADBEOut of the Money	$2.61Out of the Money	$2.99Out of the Money	$2.97Out of the Money	$0.37Out of the Money	21Out of the Money	58Out of the Money	Filter Table By Strike Price of$512.50	ADBEIn the Money	$52.35In the Money	$56.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$2.22Out of the Money	$2.73Out of the Money	$2.56Out of the Money	$0.29Out of the Money	155Out of the Money	248Out of the Money	Filter Table By Strike Price of$515.00	ADBEIn the Money	$56.30In the Money	$58.75In the Money	$62.27In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$2.19Out of the Money	$2.76Out of the Money	$2.30Out of the Money	$0.58Out of the Money	14Out of the Money	47Out of the Money	Filter Table By Strike Price of$517.50	ADBEIn the Money	$57.25In the Money	$61.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$1.84Out of the Money	$2.18Out of the Money	$2.07Out of the Money	$0.21Out of the Money	345Out of the Money	382Out of the Money	Filter Table By Strike Price of$520.00	ADBEIn the Money	$59.40In the Money	$63.20In the Money	$60.68In the Money	$0.00In the Money	---In the Money	19In the Money
ADBEOut of the Money	$1.66Out of the Money	$1.91Out of the Money	$1.53Out of the Money	$0.02Out of the Money	6Out of the Money	39Out of the Money	Filter Table By Strike Price of$522.50	ADBEIn the Money	$61.95In the Money	$65.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$1.56Out of the Money	$1.74Out of the Money	$1.62Out of the Money	$0.27Out of the Money	185Out of the Money	396Out of the Money	Filter Table By Strike Price of$525.00	ADBEIn the Money	$64.30In the Money	$69.40In the Money	$69.10In the Money	$0.00In the Money	---In the Money	3In the Money
ADBEOut of the Money	$0.97Out of the Money	$1.83Out of the Money	$1.47Out of the Money	$-0.07Out of the Money	26Out of the Money	216Out of the Money	Filter Table By Strike Price of$527.50	ADBEIn the Money	$66.35In the Money	$71.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.96Out of the Money	$1.36Out of the Money	$1.28Out of the Money	$0.18Out of the Money	218Out of the Money	462Out of the Money	Filter Table By Strike Price of$530.00	ADBEIn the Money	$68.65In the Money	$73.25In the Money	$61.25In the Money	$-7.85In the Money	5In the Money	33In the Money
ADBEOut of the Money	$1.01Out of the Money	$1.51Out of the Money	$1.18Out of the Money	$0.08Out of the Money	10Out of the Money	73Out of the Money	Filter Table By Strike Price of$532.50	ADBEIn the Money	$70.90In the Money	$76.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.96Out of the Money	$1.10Out of the Money	$1.03Out of the Money	$0.23Out of the Money	129Out of the Money	356Out of the Money	Filter Table By Strike Price of$535.00	ADBEIn the Money	$72.10In the Money	$78.95In the Money	$89.39In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	$0.85Out of the Money	$1.35Out of the Money	$0.94Out of the Money	$0.15Out of the Money	8Out of the Money	49Out of the Money	Filter Table By Strike Price of$537.50	ADBEIn the Money	$74.20In the Money	$81.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.60Out of the Money	$1.00Out of the Money	$0.85Out of the Money	$0.16Out of the Money	99Out of the Money	272Out of the Money	Filter Table By Strike Price of$540.00	ADBEIn the Money	$76.95In the Money	$83.80In the Money	$82.93In the Money	$0.00In the Money	---In the Money	20In the Money
ADBEOut of the Money	$0.34Out of the Money	$1.61Out of the Money	$0.50Out of the Money	$-0.03Out of the Money	14Out of the Money	33Out of the Money	Filter Table By Strike Price of$542.50	ADBEIn the Money	$79.00In the Money	$86.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.45Out of the Money	$0.80Out of the Money	$0.62Out of the Money	$0.07Out of the Money	57Out of the Money	119Out of the Money	Filter Table By Strike Price of$545.00	ADBEIn the Money	$81.55In the Money	$88.60In the Money	$58.68In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	$0.41Out of the Money	$0.99Out of the Money	$0.57Out of the Money	$0.25Out of the Money	20Out of the Money	98Out of the Money	Filter Table By Strike Price of$547.50	ADBEIn the Money	$83.85In the Money	$91.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.45Out of the Money	$0.05Out of the Money	108Out of the Money	240Out of the Money	Filter Table By Strike Price of$550.00	ADBEIn the Money	$86.70In the Money	$93.50In the Money	$75.01In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.21Out of the Money	$0.60Out of the Money	$0.58Out of the Money	$0.17Out of the Money	2Out of the Money	28Out of the Money	Filter Table By Strike Price of$552.50	ADBEIn the Money	$88.85In the Money	$95.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.19Out of the Money	$0.85Out of the Money	$0.31Out of the Money	$-0.04Out of the Money	30Out of the Money	88Out of the Money	Filter Table By Strike Price of$555.00	ADBEIn the Money	$91.25In the Money	$98.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.16Out of the Money	$0.53Out of the Money	$0.33Out of the Money	$0.01Out of the Money	3Out of the Money	82Out of the Money	Filter Table By Strike Price of$557.50	ADBEIn the Money	$93.70In the Money	$100.85In 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	$0.30Out of the Money	$0.30Out of the Money	$0.02Out of the Money	24Out of the Money	92Out of the Money	Filter Table By Strike Price of$560.00	ADBEIn the Money	$96.20In the Money	$103.30In the Money	$78.81In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.13Out of the Money	$0.54Out of the Money	$0.17Out of the Money	$0.00Out of the Money	13Out of the Money	34Out of the Money	Filter Table By Strike Price of$562.50	ADBEIn the Money	$98.95In the Money	$105.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.12Out of the Money	$0.74Out of the Money	$0.27Out of the Money	$0.06Out of the Money	7Out of the Money	108Out of the Money	Filter Table By Strike Price of$565.00	ADBEIn the Money	$101.15In the Money	$108.20In the Money	$83.81In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.10Out of the Money	$0.69Out of the Money	$0.24Out of the Money	$0.06Out of the Money	9Out of the Money	11Out of the Money	Filter Table By Strike Price of$567.50	ADBEIn the Money	$103.95In the Money	$110.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.15Out of the Money	$0.26Out of the Money	$0.23Out of the Money	$0.04Out of the Money	12Out of the Money	167Out of the Money	Filter Table By Strike Price of$570.00	ADBEIn the Money	$106.20In the Money	$113.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.71Out 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$572.50	ADBEIn the Money	$108.70In the Money	$115.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.10Out of the Money	$0.52Out of the Money	$0.14Out of the Money	$-0.04Out of the Money	15Out of the Money	167Out of the Money	Filter Table By Strike Price of$575.00	ADBEIn the Money	$111.40In the Money	$118.05In 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	$0.64Out of the Money	$0.14Out of the Money	$0.01Out of the Money	1Out of the Money	8Out of the Money	Filter Table By Strike Price of$577.50	ADBEIn the Money	$113.75In the Money	$120.55In 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	$0.37Out of the Money	$0.15Out of the Money	$0.11Out of the Money	9Out of the Money	148Out of the Money	Filter Table By Strike Price of$580.00	ADBEIn the Money	$116.20In the Money	$123.05In 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	$0.82Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$582.50	ADBEIn the Money	$118.70In the Money	$125.55In 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	$0.28Out of the Money	$0.01Out of the Money	$-0.23Out of the Money	12Out of the Money	35Out of the Money	Filter Table By Strike Price of$585.00	ADBEIn the Money	$121.50In the Money	$128.00In 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	$0.33Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$587.50	ADBEIn the Money	$124.00In the Money	$130.55In 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	$0.09Out of the Money	$0.05Out of the Money	$0.02Out of the Money	6Out of the Money	25Out of the Money	Filter Table By Strike Price of$590.00	ADBEIn the Money	$126.25In the Money	$133.05In 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	$0.25Out of the Money	$0.25Out of the Money	$-0.03Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$592.50	ADBEIn the Money	$128.90In the Money	$135.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.04Out of the Money	29Out of the Money	7Out of the Money	Filter Table By Strike Price of$595.00	ADBEIn the Money	$131.20In the Money	$138.05In 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	$0.10Out of the Money	$0.07Out of the Money	$0.02Out of the Money	30Out of the Money	207Out of the Money	Filter Table By Strike Price of$600.00	ADBEIn the Money	$136.20In the Money	$143.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	332Out of the Money	Filter Table By Strike Price of$605.00	ADBEIn the Money	$141.20In the Money	$148.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	10Out of the Money	8Out of the Money	Filter Table By Strike Price of$610.00	ADBEIn the Money	$146.20In the Money	$153.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$615.00	ADBEIn the Money	$151.60In the Money	$158.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.35Out of the Money	$0.30Out of the Money	1Out of the Money	52Out of the Money	Filter Table By Strike Price of$620.00	ADBEIn the Money	$156.20In the Money	$163.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$630.00	ADBEIn the Money	$166.55In the Money	$173.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.74Out 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$640.00	ADBEIn the Money	$176.20In the Money	$183.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$650.00	ADBEIn the Money	$186.20In the Money	$193.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.74Out 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$660.00	ADBEIn the Money	$196.20In the Money	$203.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.74Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	6Out of the Money	Filter Table By Strike Price of$670.00	ADBEIn the Money	$206.20In the Money	$213.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	2Out of the Money	53Out of the Money	Filter Table By Strike Price of$680.00	ADBEIn the Money	$216.20In the Money	$223.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$690.00	ADBEIn the Money	$226.20In the Money	$233.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.35Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	4Out of the Money	103Out of the Money	Filter Table By Strike Price of$700.00	ADBEIn the Money	$236.20In the Money	$243.05In 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 June 14, 2024)

Put Options (expires Friday June 14, 2024)