Stocks Options

LAST PRICE
492.5200
TODAY'S CHANGE (%)
Trending Up0.2500 (0.0508%)

Bid / Lots
492.3300/ 4
Ask / Lots
492.6300/ 1
Open / Previous Close
489.9700 / 492.2700
Day Range
Low 489.2900
High 495.8100
52 Week Range
Low 331.8900
High 638.2500
Volume
630,463
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 32.761

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

Call Options (expires Friday May 10, 2024)
Put Options (expires Friday May 10, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADBEIn the Money	$180.80In the Money	$186.85In 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	$0.00Out of the Money	$0.54Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$170.00In the Money	$176.85In 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	$0.00Out of the Money	$4.30Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$160.60In the Money	$166.85In the Money	$155.01In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$330.00	ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$150.70In the Money	$156.85In 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	$0.00Out of the Money	$3.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$140.65In the Money	$146.85In the Money	$116.64In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$350.00	ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$130.90In the Money	$136.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$360.00	ADBEOut of the Money	$0.00Out 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	$121.05In the Money	$126.90In the Money	$92.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$370.00	ADBEOut of the Money	$0.00Out 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	$110.75In the Money	$116.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$380.00	ADBEOut of the Money	$0.00Out of the Money	$0.17Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ADBEIn the Money	$100.40In the Money	$106.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$390.00	ADBEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	24Out of the Money	124Out of the Money
ADBEIn the Money	$98.15In the Money	$104.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$392.50	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
ADBEIn the Money	$95.70In the Money	$101.90In 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	$0.01Out of the Money	$2.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$92.45In the Money	$99.40In 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	$0.01Out of the Money	$1.49Out of the Money	$0.01Out of the Money	$0.01Out of the Money	2Out of the Money	---Out of the Money
ADBEIn the Money	$91.05In the Money	$96.95In the Money	$87.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$400.00	ADBEOut of the Money	$0.01Out of the Money	$1.50Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
ADBEIn the Money	$88.25In the Money	$94.40In 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	$0.01Out 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	$86.00In the Money	$91.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$405.00	ADBEOut of the Money	$0.01Out of the Money	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$83.80In 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$407.50	ADBEOut of the Money	$0.01Out 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	$81.35In the Money	$86.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$410.00	ADBEOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	278Out of the Money
ADBEIn the Money	$78.60In the Money	$84.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$412.50	ADBEOut of the Money	$0.01Out 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	$75.90In the Money	$81.95In 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	$0.01Out of the Money	$1.50Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
ADBEIn the Money	$73.45In the Money	$79.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$417.50	ADBEOut of the Money	$0.01Out 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	$71.25In the Money	$76.95In the Money	$48.96In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$420.00	ADBEOut of the Money	$0.01Out of the Money	$1.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
ADBEIn the Money	$69.10In the Money	$74.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$422.50	ADBEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADBEIn the Money	$66.60In the Money	$71.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$425.00	ADBEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
ADBEIn the Money	$62.75In the Money	$69.45In the Money	$57.68In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$427.50	ADBEOut of the Money	$0.01Out 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	$61.65In the Money	$66.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$430.00	ADBEOut of the Money	$0.01Out of the Money	$0.38Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	175Out of the Money
ADBEIn the Money	$59.15In the Money	$64.40In the Money	$53.05In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$432.50	ADBEOut of the Money	$0.02Out of the Money	$1.49Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
ADBEIn the Money	$55.85In the Money	$62.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$435.00	ADBEOut of the Money	$0.01Out of the Money	$1.50Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money
ADBEIn the Money	$54.10In the Money	$59.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$437.50	ADBEOut of the Money	$0.01Out of the Money	$1.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADBEIn the Money	$50.35In the Money	$57.00In the Money	$34.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$440.00	ADBEOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	209Out of the Money
ADBEIn the Money	$47.00In the Money	$54.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$442.50	ADBEOut of the Money	$0.01Out of the Money	$0.54Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
ADBEIn the Money	$46.70In the Money	$52.00In the Money	$42.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$445.00	ADBEOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	247Out of the Money
ADBEIn the Money	$44.25In the Money	$49.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$447.50	ADBEOut of the Money	$0.02Out of the Money	$0.55Out of the Money	$0.04Out of the Money	$-0.12Out of the Money	1Out of the Money	3Out of the Money
ADBEIn the Money	$40.10In the Money	$47.00In the Money	$28.79In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$450.00	ADBEOut of the Money	$0.02Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	1Out of the Money	342Out of the Money
ADBEIn the Money	$38.15In the Money	$44.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$452.50	ADBEOut of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
ADBEIn the Money	$35.40In the Money	$42.00In the Money	$15.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$455.00	ADBEOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	12Out of the Money	206Out of the Money
ADBEIn the Money	$34.20In the Money	$39.50In the Money	$17.40In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$457.50	ADBEOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.09Out of the Money	$0.04Out of the Money	4Out of the Money	31Out of the Money
ADBEIn the Money	$31.60In the Money	$37.05In the Money	$32.09In the Money	$8.30In the Money	20In the Money	55In the Money	Filter Table By Strike Price of$460.00	ADBEOut of the Money	$0.02Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	15Out of the Money	244Out of the Money
ADBEIn the Money	$29.25In the Money	$34.10In the Money	$18.25In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$462.50	ADBEOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.04Out of the Money	2Out of the Money	713Out of the Money
ADBEIn the Money	$26.70In the Money	$31.95In the Money	$30.78In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$465.00	ADBEOut of the Money	$0.06Out of the Money	$0.16Out of the Money	$0.08Out of the Money	$-0.07Out of the Money	8Out of the Money	288Out of the Money
ADBEIn the Money	$24.30In the Money	$29.50In the Money	$27.60In the Money	$1.11In the Money	2In the Money	33In the Money	Filter Table By Strike Price of$467.50	ADBEOut of the Money	$0.09Out of the Money	$0.16Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money
ADBEIn the Money	$21.30In the Money	$27.05In the Money	$24.46In the Money	$-1.45In the Money	4In the Money	137In the Money	Filter Table By Strike Price of$470.00	ADBEOut of the Money	$0.10Out of the Money	$0.26Out of the Money	$0.17Out of the Money	$-0.06Out of the Money	62Out of the Money	897Out of the Money
ADBEIn the Money	$17.80In the Money	$24.60In the Money	$23.28In the Money	$0.00In the Money	---In the Money	73In the Money	Filter Table By Strike Price of$472.50	ADBEOut of the Money	$0.14Out of the Money	$0.28Out of the Money	$0.27Out of the Money	$-0.04Out of the Money	24Out of the Money	253Out of the Money
ADBEIn the Money	$16.95In the Money	$19.65In the Money	$19.46In the Money	$-2.04In the Money	4In the Money	128In the Money	Filter Table By Strike Price of$475.00	ADBEOut of the Money	$0.28Out of the Money	$0.35Out of the Money	$0.25Out of the Money	$-0.34Out of the Money	30Out of the Money	406Out of the Money
ADBEIn the Money	$14.85In the Money	$19.85In the Money	$19.57In the Money	$0.00In the Money	---In the Money	303In the Money	Filter Table By Strike Price of$477.50	ADBEOut of the Money	$0.42Out of the Money	$0.51Out of the Money	$0.41Out of the Money	$-0.27Out of the Money	32Out of the Money	143Out of the Money
ADBEIn the Money	$12.70In the Money	$13.75In the Money	$14.67In the Money	$1.17In the Money	13In the Money	255In the Money	Filter Table By Strike Price of$480.00	ADBEOut of the Money	$0.64Out of the Money	$0.75Out of the Money	$0.46Out of the Money	$-0.61Out of the Money	84Out of the Money	228Out of the Money
ADBEIn the Money	$10.80In the Money	$11.55In the Money	$13.35In the Money	$2.15In the Money	4In the Money	100In the Money	Filter Table By Strike Price of$482.50	ADBEOut of the Money	$0.95Out of the Money	$1.09Out of the Money	$1.04Out of the Money	$-0.19Out of the Money	49Out of the Money	147Out of the Money
ADBEIn the Money	$7.40In the Money	$9.45In the Money	$10.47In the Money	$0.52In the Money	8In the Money	337In the Money	Filter Table By Strike Price of$485.00	ADBEOut of the Money	$1.39Out of the Money	$1.57Out of the Money	$1.21Out of the Money	$-0.84Out of the Money	75Out of the Money	262Out of the Money
ADBEIn the Money	$6.95In the Money	$7.60In the Money	$6.67In the Money	$-1.71In the Money	10In the Money	99In the Money	Filter Table By Strike Price of$487.50	ADBEOut of the Money	$2.02Out of the Money	$2.24Out of the Money	$2.32Out of the Money	$-0.20Out of the Money	615Out of the Money	132Out of the Money
ADBEIn the Money	$5.50In the Money	$5.85In the Money	$6.23In the Money	$-0.77In the Money	96In the Money	369In the Money	Filter Table By Strike Price of$490.00	ADBENear the Money	$2.80Near the Money	$3.10Near the Money	$2.70Near the Money	$-0.80Near the Money	98Near the Money	413Near the Money
ADBEUnderlying issue's last price	$4.10Underlying issue's last price	$4.45Underlying issue's last price	$3.85Underlying issue's last price	$-1.20Underlying issue's last price	53Underlying issue's last price	153Underlying issue's last price	Filter Table By Strike Price of$492.50Underlying issue's last price	ADBEUnderlying issue's last price	$3.90Underlying issue's last price	$4.15Underlying issue's last price	$3.50Underlying issue's last price	$-0.91Underlying issue's last price	46Underlying issue's last price	83Underlying issue's last price
ADBENear the Money	$3.10Near the Money	$3.25Near the Money	$3.16Near the Money	$-0.44Near the Money	270Near the Money	1,537Near the Money	Filter Table By Strike Price of$495.00	ADBEIn the Money	$5.05In the Money	$5.50In the Money	$5.40In the Money	$-0.50In the Money	45In the Money	250In the Money
ADBEOut of the Money	$2.17Out of the Money	$2.31Out of the Money	$2.39Out of the Money	$-0.08Out of the Money	195Out of the Money	212Out of the Money	Filter Table By Strike Price of$497.50	ADBEIn the Money	$6.75In the Money	$7.45In the Money	$7.00In the Money	$-0.55In the Money	74In the Money	73In the Money
ADBEOut of the Money	$1.50Out of the Money	$1.60Out of the Money	$1.52Out of the Money	$-0.31Out of the Money	353Out of the Money	1,021Out of the Money	Filter Table By Strike Price of$500.00	ADBEIn the Money	$8.55In the Money	$10.15In the Money	$7.20In the Money	$-0.66In the Money	4In the Money	418In the Money
ADBEOut of the Money	$1.03Out of the Money	$1.12Out of the Money	$1.40Out of the Money	$0.05Out of the Money	50Out of the Money	103Out of the Money	Filter Table By Strike Price of$502.50	ADBEIn the Money	$8.20In the Money	$12.35In the Money	$11.81In the Money	$2.48In the Money	40In the Money	40In the Money
ADBEOut of the Money	$0.68Out of the Money	$0.74Out of the Money	$0.80Out of the Money	$-0.13Out of the Money	171Out of the Money	565Out of the Money	Filter Table By Strike Price of$505.00	ADBEIn the Money	$12.70In the Money	$13.60In the Money	$13.73In the Money	$0.00In the Money	---In the Money	21In the Money
ADBEOut of the Money	$0.39Out of the Money	$0.51Out of the Money	$0.46Out of the Money	$-0.23Out of the Money	118Out of the Money	172Out of the Money	Filter Table By Strike Price of$507.50	ADBEIn the Money	$13.35In the Money	$16.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.24Out of the Money	$0.37Out of the Money	$0.30Out of the Money	$-0.20Out of the Money	90Out of the Money	645Out of the Money	Filter Table By Strike Price of$510.00	ADBEIn the Money	$14.50In the Money	$20.30In the Money	$38.75In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	$0.16Out of the Money	$0.31Out of the Money	$0.24Out of the Money	$-0.08Out of the Money	12Out of the Money	63Out of the Money	Filter Table By Strike Price of$512.50	ADBEIn the Money	$15.90In the Money	$22.05In the Money	$21.75In the Money	$0.00In the Money	---In the Money	125In the Money
ADBEOut of the Money	$0.16Out of the Money	$0.23Out of the Money	$0.20Out of the Money	$-0.11Out of the Money	59Out of the Money	4,478Out of the Money	Filter Table By Strike Price of$515.00	ADBEIn the Money	$18.45In the Money	$24.75In the Money	$36.68In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	$0.07Out of the Money	$0.19Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	3Out of the Money	169Out of the Money	Filter Table By Strike Price of$517.50	ADBEIn the Money	$23.40In the Money	$26.10In 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	$0.12Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	21Out of the Money	774Out of the Money	Filter Table By Strike Price of$520.00	ADBEIn the Money	$24.45In the Money	$29.40In the Money	$42.67In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$522.50	ADBEIn the Money	$27.00In the Money	$31.90In 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	$0.11Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	798Out of the Money	Filter Table By Strike Price of$525.00	ADBEIn the Money	$28.80In the Money	$34.70In 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	$0.65Out 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$527.50	ADBEIn the Money	$31.05In the Money	$37.45In 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	$0.03Out of the Money	$-0.03Out of the Money	15Out of the Money	4,487Out of the Money	Filter Table By Strike Price of$530.00	ADBEIn the Money	$33.60In the Money	$39.55In the Money	$55.67In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.28Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money	Filter Table By Strike Price of$532.50	ADBEIn the Money	$36.45In the Money	$41.20In 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	$0.19Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$535.00	ADBEIn the Money	$40.40In the Money	$44.95In the Money	$40.70In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$1.28Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$537.50	ADBEIn the Money	$42.20In the Money	$47.05In 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	$1.00Out 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$540.00	ADBEIn the Money	$45.15In the Money	$50.05In the Money	$63.65In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$1.02Out 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$542.50	ADBEIn the Money	$47.60In the Money	$52.55In 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	$0.20Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$545.00	ADBEIn the Money	$48.80In the Money	$54.80In the Money	$58.62In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out 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	Filter Table By Strike Price of$547.50	ADBEIn the Money	$52.25In the Money	$57.05In 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	$0.20Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	46Out of the Money	Filter Table By Strike Price of$550.00	ADBEIn the Money	$54.25In the Money	$60.00In the Money	$72.86In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out 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	Filter Table By Strike Price of$552.50	ADBEIn the Money	$59.00In the Money	$61.55In 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	$0.50Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$555.00	ADBEIn the Money	$58.55In the Money	$64.20In the Money	$84.37In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out 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	Filter Table By Strike Price of$557.50	ADBEIn the Money	$63.40In the Money	$67.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.70Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$560.00	ADBEIn the Money	$64.45In the Money	$69.95In the Money	$89.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out 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	Filter Table By Strike Price of$562.50	ADBEIn the Money	$66.45In the Money	$71.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$1.50Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$565.00	ADBEIn the Money	$69.90In the Money	$74.10In the Money	$64.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$570.00	ADBEIn the Money	$74.95In the Money	$79.90In the Money	$94.09In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.70Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$575.00	ADBEIn the Money	$80.00In the Money	$84.85In the Money	$95.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$1.50Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$580.00	ADBEIn the Money	$83.30In the Money	$89.95In 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	$1.50Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$585.00	ADBEIn the Money	$89.80In the Money	$95.35In the Money	$109.14In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$590.00	ADBEIn the Money	$94.10In the Money	$99.75In the Money	$114.21In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$4.30Out 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$595.00	ADBEIn the Money	$99.15In the Money	$105.00In 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	$0.05Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$600.00	ADBEIn the Money	$105.15In the Money	$109.45In the Money	$124.29In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$605.00	ADBEIn the Money	$109.15In the Money	$113.45In 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	$2.30Out 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$610.00	ADBEIn the Money	$114.70In the Money	$119.95In 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	$1.50Out 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$615.00	ADBEIn the Money	$119.95In the Money	$124.85In the Money	$142.65In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$620.00	ADBEIn the Money	$124.35In the Money	$130.35In 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	$2.52Out 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$625.00	ADBEIn the Money	$131.10In the Money	$135.25In 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	$0.32Out 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$630.00	ADBEIn the Money	$136.30In the Money	$140.20In 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	$1.50Out 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$635.00	ADBEIn the Money	$139.05In the Money	$144.30In 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	$1.50Out 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	$144.55In the Money	$150.15In 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	$1.50Out 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$645.00	ADBEIn the Money	$149.40In the Money	$154.95In 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	$1.50Out 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$650.00	ADBEIn the Money	$153.25In the Money	$159.85In 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	$1.50Out 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$655.00	ADBEIn the Money	$161.20In the Money	$165.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$1.80Out 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	$166.60In the Money	$169.60In 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	$4.30Out 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$665.00	ADBEIn the Money	$169.50In the Money	$175.25In the Money	$169.65In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$4.30Out 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$670.00	ADBEIn the Money	$176.35In the Money	$179.20In 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	$4.30Out 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$675.00	ADBEIn the Money	$181.65In the Money	$185.55In 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	$4.30Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$680.00	ADBEIn the Money	$183.25In the Money	$189.70In 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	$4.30Out 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	$191.20In the Money	$194.60In 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	$1.80Out 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$690.00	ADBEIn the Money	$193.25In the Money	$200.85In 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	$1.80Out 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$700.00	ADBEIn the Money	$206.15In the Money	$210.25In 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	$1.80Out 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$710.00	ADBEIn the Money	$216.85In the Money	$220.35In 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	$1.80Out 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$720.00	ADBEIn the Money	$224.75In the Money	$229.85In 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	$1.50Out 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$730.00	ADBEIn the Money	$233.70In the Money	$239.30In 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	$4.30Out 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$740.00	ADBEIn the Money	$246.20In the Money	$249.55In 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	$1.50Out 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	$253.35In the Money	$259.15In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$760.00	ADBEIn the Money	$266.55In the Money	$269.30In 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 May 10, 2024)

Put Options (expires Friday May 10, 2024)