Stocks Options

LAST PRICE
492.2899
TODAY'S CHANGE (%)
Trending Up6.1099 (1.2567%)

Bid / Lots
492.0000/ 2
Ask / Lots
492.2900/ 1
Open / Previous Close
490.1000 / 486.1800
Day Range
Low 488.0000
High 495.4400
52 Week Range
Low 331.8900
High 638.2500
Volume
1,084,462
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 32.991

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	$179.00In the Money	$186.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	ADBEOut of the Money	$0.00Out of the Money	$0.21Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$168.15In the Money	$176.10In 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	$0.18Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$158.75In the Money	$166.10In 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	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$148.95In the Money	$156.40In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$138.30In the Money	$146.55In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$129.00In the Money	$136.35In 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	$0.16Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$120.30In the Money	$126.15In 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	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$110.35In the Money	$116.10In 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	$0.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ADBEIn the Money	$99.85In the Money	$106.20In 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	$0.07Out of the Money	$0.13Out of the Money	$0.08Out of the Money	1Out of the Money	43Out of the Money
ADBEIn the Money	$97.65In the Money	$103.70In 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	$1.62Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ADBEIn the Money	$95.25In the Money	$101.10In 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	$0.00Out of the Money	$1.98Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$92.85In the Money	$98.70In 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	$0.00Out 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
ADBEIn the Money	$90.45In the Money	$96.10In 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	$0.00Out of the Money	$0.16Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
ADBEIn the Money	$87.80In the Money	$93.70In 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	$0.00Out of the Money	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$85.30In the Money	$91.20In 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	$0.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$81.85In the Money	$88.55In 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	$0.00Out of the Money	$2.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$79.05In the Money	$86.45In 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	$0.00Out of the Money	$0.17Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	70Out of the Money	273Out of the Money
ADBEIn the Money	$77.05In the Money	$83.70In 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	$0.00Out of the Money	$2.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$75.15In the Money	$81.15In 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	$0.00Out of the Money	$2.52Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
ADBEIn the Money	$72.85In the Money	$78.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$417.50	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
ADBEIn the Money	$70.60In the Money	$76.25In 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	$0.00Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
ADBEIn the Money	$68.00In the Money	$73.65In 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	$0.00Out of the Money	$0.34Out of the Money	$0.04Out of the Money	$0.04Out of the Money	1Out of the Money	---Out of the Money
ADBEIn the Money	$65.60In the Money	$71.00In 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	$0.01Out of the Money	$0.27Out of the Money	$0.10Out of the Money	$-0.16Out of the Money	12Out of the Money	51Out of the Money
ADBEIn the Money	$63.00In the Money	$68.45In 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	$0.00Out of the Money	$3.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$60.45In the Money	$66.25In 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	$0.00Out of the Money	$0.29Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	176Out of the Money
ADBEIn the Money	$58.00In the Money	$63.75In 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	$2.31Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
ADBEIn the Money	$55.65In the Money	$61.05In 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	$0.00Out of the Money	$0.56Out of the Money	$0.56Out of the Money	$0.42Out of the Money	1Out of the Money	146Out of the Money
ADBEIn the Money	$52.35In the Money	$58.75In 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	$0.00Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$-0.32Out of the Money	1Out of the Money	6Out of the Money
ADBEIn the Money	$50.60In the Money	$56.00In 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	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	12Out of the Money	223Out of the Money
ADBEIn the Money	$47.85In the Money	$53.80In 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	$0.00Out of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
ADBEIn the Money	$45.35In the Money	$51.25In 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	$0.00Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.12Out of the Money	32Out of the Money	225Out of the Money
ADBEIn the Money	$42.95In the Money	$48.80In 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	$0.00Out of the Money	$1.22Out of the Money	$0.16Out of the Money	$-0.06Out of the Money	1Out of the Money	3Out of the Money
ADBEIn the Money	$40.45In the Money	$46.30In 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	$0.05Out of the Money	$0.18Out of the Money	$0.07Out of the Money	$-0.17Out of the Money	92Out of the Money	295Out of the Money
ADBEIn the Money	$38.05In the Money	$43.85In 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	$0.00Out of the Money	$0.23Out of the Money	$0.10Out of the Money	$-0.34Out of the Money	68Out of the Money	20Out of the Money
ADBEIn the Money	$35.70In the Money	$41.25In 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	$0.10Out of the Money	$0.16Out of the Money	$0.12Out of the Money	$-0.31Out of the Money	97Out of the Money	227Out of the Money
ADBEIn the Money	$32.50In the Money	$38.90In 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	$0.70Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
ADBEIn the Money	$30.50In the Money	$36.45In the Money	$23.79In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$460.00	ADBEOut of the Money	$0.16Out of the Money	$0.29Out of the Money	$0.16Out of the Money	$-0.45Out of the Money	75Out of the Money	268Out of the Money
ADBEIn the Money	$27.65In the Money	$34.00In 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	$0.17Out of the Money	$0.33Out of the Money	$0.22Out of the Money	$-0.51Out of the Money	514Out of the Money	41Out of the Money
ADBEIn the Money	$25.85In the Money	$29.15In the Money	$28.35In the Money	$5.07In the Money	1In the Money	62In the Money	Filter Table By Strike Price of$465.00	ADBEOut of the Money	$0.26Out of the Money	$0.37Out of the Money	$0.32Out of the Money	$-0.67Out of the Money	136Out of the Money	273Out of the Money
ADBEIn the Money	$24.35In the Money	$26.35In the Money	$26.49In the Money	$9.56In the Money	2In the Money	35In the Money	Filter Table By Strike Price of$467.50	ADBEOut of the Money	$0.36Out of the Money	$0.47Out of the Money	$0.44Out of the Money	$-0.87Out of the Money	44Out of the Money	90Out of the Money
ADBEIn the Money	$22.20In the Money	$23.80In the Money	$24.18In the Money	$5.36In the Money	5In the Money	142In the Money	Filter Table By Strike Price of$470.00	ADBEOut of the Money	$0.50Out of the Money	$0.61Out of the Money	$0.55Out of the Money	$-0.92Out of the Money	723Out of the Money	266Out of the Money
ADBEIn the Money	$20.05In the Money	$21.75In the Money	$21.95In the Money	$5.55In the Money	3In the Money	75In the Money	Filter Table By Strike Price of$472.50	ADBEOut of the Money	$0.68Out of the Money	$0.80Out of the Money	$0.79Out of the Money	$-1.31Out of the Money	90Out of the Money	178Out of the Money
ADBEIn the Money	$18.20In the Money	$18.95In the Money	$18.88In the Money	$4.45In the Money	20In the Money	128In the Money	Filter Table By Strike Price of$475.00	ADBEOut of the Money	$0.92Out of the Money	$1.05Out of the Money	$0.99Out of the Money	$-1.63Out of the Money	147Out of the Money	311Out of the Money
ADBEIn the Money	$16.05In the Money	$16.75In the Money	$17.50In the Money	$5.00In the Money	12In the Money	308In the Money	Filter Table By Strike Price of$477.50	ADBEOut of the Money	$1.22Out of the Money	$1.37Out of the Money	$1.40Out of the Money	$-1.66Out of the Money	75Out of the Money	126Out of the Money
ADBEIn the Money	$14.05In the Money	$14.60In the Money	$14.00In the Money	$3.00In the Money	38In the Money	288In the Money	Filter Table By Strike Price of$480.00	ADBEOut of the Money	$1.64Out of the Money	$1.78Out of the Money	$1.85Out of the Money	$-2.21Out of the Money	107Out of the Money	195Out of the Money
ADBEIn the Money	$12.05In the Money	$12.60In the Money	$12.05In the Money	$2.85In the Money	21In the Money	110In the Money	Filter Table By Strike Price of$482.50	ADBEOut of the Money	$2.16Out of the Money	$2.36Out of the Money	$2.19Out of the Money	$-2.73Out of the Money	113Out of the Money	102Out of the Money
ADBEIn the Money	$10.25In the Money	$10.75In the Money	$10.54In the Money	$2.74In the Money	93In the Money	364In the Money	Filter Table By Strike Price of$485.00	ADBEOut of the Money	$2.81Out of the Money	$3.00Out of the Money	$2.95Out of the Money	$-3.15Out of the Money	158Out of the Money	118Out of the Money
ADBEIn the Money	$8.60In the Money	$9.05In the Money	$8.65In the Money	$2.10In the Money	65In the Money	125In the Money	Filter Table By Strike Price of$487.50	ADBEOut of the Money	$3.60Out of the Money	$3.85Out of the Money	$3.85Out of the Money	$-3.50Out of the Money	90Out of the Money	23Out of the Money
ADBEUnderlying issue's last price	$7.15Underlying issue's last price	$7.40Underlying issue's last price	$7.25Underlying issue's last price	$1.98Underlying issue's last price	306Underlying issue's last price	401Underlying issue's last price	Filter Table By Strike Price of$490.00Underlying issue's last price	ADBEUnderlying issue's last price	$4.60Underlying issue's last price	$4.85Underlying issue's last price	$4.85Underlying issue's last price	$-3.45Underlying issue's last price	181Underlying issue's last price	194Underlying issue's last price
ADBENear the Money	$5.75Near the Money	$6.05Near the Money	$5.90Near the Money	$1.55Near the Money	285Near the Money	107Near the Money	Filter Table By Strike Price of$492.50	ADBEIn the Money	$5.75In the Money	$5.95In the Money	$5.80In the Money	$-4.00In the Money	209In the Money	4In the Money
ADBENear the Money	$4.65Near the Money	$4.90Near the Money	$4.70Near the Money	$1.10Near the Money	284Near the Money	1,517Near the Money	Filter Table By Strike Price of$495.00	ADBEIn the Money	$7.10In the Money	$7.30In the Money	$7.00In the Money	$-4.05In the Money	209In the Money	87In the Money
ADBEOut of the Money	$3.60Out of the Money	$3.85Out of the Money	$3.40Out of the Money	$0.72Out of the Money	90Out of the Money	153Out of the Money	Filter Table By Strike Price of$497.50	ADBEIn the Money	$8.50In the Money	$8.90In the Money	$8.90In the Money	$8.90In the Money	49In the Money	---In the Money
ADBEOut of the Money	$2.80Out of the Money	$3.05Out of the Money	$2.90Out of the Money	$0.74Out of the Money	517Out of the Money	952Out of the Money	Filter Table By Strike Price of$500.00	ADBEIn the Money	$10.10In the Money	$10.60In the Money	$10.00In the Money	$-5.05In the Money	3In the Money	384In the Money
ADBEOut of the Money	$2.03Out of the Money	$2.36Out of the Money	$2.17Out of the Money	$0.45Out of the Money	75Out of the Money	66Out of the Money	Filter Table By Strike Price of$502.50	ADBEIn the Money	$11.90In the Money	$12.45In the Money	$12.22In the Money	$12.22In the Money	1In the Money	---In the Money
ADBEOut of the Money	$1.62Out of the Money	$1.73Out of the Money	$1.62Out of the Money	$0.33Out of the Money	341Out of the Money	382Out of the Money	Filter Table By Strike Price of$505.00	ADBEIn the Money	$13.85In the Money	$14.50In the Money	$13.73In the Money	$-5.27In the Money	3In the Money	19In the Money
ADBEOut of the Money	$1.19Out of the Money	$1.31Out of the Money	$1.28Out of the Money	$0.22Out of the Money	48Out of the Money	39Out of the Money	Filter Table By Strike Price of$507.50	ADBEIn the Money	$15.95In the Money	$16.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.89Out of the Money	$0.97Out of the Money	$0.91Out of the Money	$0.20Out of the Money	184Out of the Money	511Out of the Money	Filter Table By Strike Price of$510.00	ADBEIn the Money	$18.15In the Money	$18.90In the Money	$38.75In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	$0.59Out of the Money	$0.83Out of the Money	$0.76Out of the Money	$0.11Out of the Money	42Out of the Money	24Out of the Money	Filter Table By Strike Price of$512.50	ADBEIn the Money	$19.90In the Money	$21.90In the Money	$21.75In the Money	$21.75In the Money	125In the Money	---In the Money
ADBEOut of the Money	$0.45Out of the Money	$0.58Out of the Money	$0.48Out of the Money	$0.07Out of the Money	1,645Out of the Money	273Out of the Money	Filter Table By Strike Price of$515.00	ADBEIn the Money	$22.45In the Money	$24.85In the Money	$36.68In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	$0.36Out of the Money	$0.46Out of the Money	$0.50Out of the Money	$0.14Out of the Money	30Out of the Money	106Out of the Money	Filter Table By Strike Price of$517.50	ADBEIn the Money	$22.70In the Money	$27.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.22Out of the Money	$0.36Out of the Money	$0.25Out of the Money	$-0.10Out of the Money	635Out of the Money	124Out of the Money	Filter Table By Strike Price of$520.00	ADBEIn the Money	$24.20In the Money	$30.55In the Money	$42.67In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.09Out of the Money	$0.50Out of the Money	$0.26Out of the Money	$0.26Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$522.50	ADBEIn the Money	$26.70In the Money	$32.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.09Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$0.00Out of the Money	518Out of the Money	62Out of the Money	Filter Table By Strike Price of$525.00	ADBEIn the Money	$29.20In the Money	$34.85In 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	$0.22Out 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	$31.65In the Money	$37.50In 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	$0.20Out of the Money	$0.09Out of the Money	$-0.03Out of the Money	1,569Out of the Money	106Out of the Money	Filter Table By Strike Price of$530.00	ADBEIn the Money	$34.20In the Money	$40.00In the Money	$55.67In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.18Out of the Money	$0.11Out of the Money	$0.11Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$532.50	ADBEIn the Money	$36.90In the Money	$42.20In 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	$0.11Out of the Money	$0.10Out of the Money	$0.09Out of the Money	5Out of the Money	14Out of the Money	Filter Table By Strike Price of$535.00	ADBEIn the Money	$40.75In the Money	$46.10In the Money	$40.70In the Money	$-22.08In the Money	4In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.32Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$537.50	ADBEIn the Money	$41.75In the Money	$47.20In 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	$0.09Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	7Out of the Money	9Out of the Money	Filter Table By Strike Price of$540.00	ADBEIn the Money	$44.15In the Money	$50.10In the Money	$63.65In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$2.51Out 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	$46.85In the Money	$52.25In 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	$0.20Out of the Money	$0.11Out of the Money	$0.10Out of the Money	5Out of the Money	18Out of the Money	Filter Table By Strike Price of$545.00	ADBEIn the Money	$49.50In the Money	$56.05In the Money	$58.62In 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	$0.08Out of the Money	$-0.13Out of the Money	34Out of the Money	58Out of the Money	Filter Table By Strike Price of$550.00	ADBEIn the Money	$54.15In the Money	$60.00In the Money	$72.86In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.38Out 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	$59.25In the Money	$65.00In the Money	$84.37In 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	$0.36Out 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	$64.20In the Money	$69.95In the Money	$89.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.07Out 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	$69.55In the Money	$75.00In the Money	$64.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.15Out 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	$74.15In the Money	$80.20In the Money	$94.09In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.35Out 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	$79.30In the Money	$84.70In the Money	$95.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$3.80Out 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	$84.15In the Money	$90.60In 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	$3.80Out 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	$89.20In the Money	$95.45In the Money	$109.14In 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	$0.21Out 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	$94.25In the Money	$100.55In the Money	$114.21In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$3.60Out 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	$99.20In the Money	$106.35In 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	$3.10Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$600.00	ADBEIn the Money	$104.10In the Money	$111.00In 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	$3.30Out 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$605.00	ADBEIn the Money	$109.10In the Money	$115.25In 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	$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$610.00	ADBEIn the Money	$114.15In the Money	$121.00In 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	$4.05Out 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	$119.35In the Money	$127.00In 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	$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$620.00	ADBEIn the Money	$124.15In the Money	$130.95In 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	$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$625.00	ADBEIn the Money	$129.15In the Money	$134.95In 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	$0.55Out 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	$134.10In the Money	$140.55In 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	$0.00Out 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	$139.25In the Money	$145.90In 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$640.00	ADBEIn the Money	$144.10In the Money	$149.80In 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$645.00	ADBEIn the Money	$149.20In the Money	$155.20In 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$650.00	ADBEIn the Money	$154.15In the Money	$159.30In 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$655.00	ADBEIn the Money	$159.35In the Money	$164.95In 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	$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$660.00	ADBEIn the Money	$164.25In the Money	$170.65In 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	$169.15In the Money	$177.00In the Money	$179.35In 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	$173.90In the Money	$181.15In 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	$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	$179.35In the Money	$185.20In 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	$2.15Out 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	$183.70In the Money	$192.00In 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	$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	$188.70In the Money	$196.50In 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$690.00	ADBEIn the Money	$194.15In the Money	$201.50In 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$700.00	ADBEIn the Money	$203.75In the Money	$212.00In 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	$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$710.00	ADBEIn the Money	$214.30In the Money	$221.80In 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$720.00	ADBEIn the Money	$223.65In the Money	$232.05In 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	$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$730.00	ADBEIn the Money	$234.10In the Money	$242.00In 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	$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	$244.40In the Money	$249.40In 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$750.00	ADBEIn the Money	$254.20In the Money	$260.00In 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	$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$760.00	ADBEIn the Money	$263.60In the Money	$271.70In 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)