Stocks Options

LAST PRICE
486.1800
TODAY'S CHANGE (%)
Trending Up9.6100 (2.0165%)

Bid / Lots
486.2000/ 1
Ask / Lots
488.2000/ 1
Open / Previous Close
482.2700 / 476.5700
Day Range
Low 477.5650
High 487.4900
52 Week Range
Low 331.8900
High 638.2500
Volume
2,833,186
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 33.617

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	$173.30In the Money	$180.10In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$163.25In the Money	$170.10In 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	$0.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$153.25In the Money	$160.05In the Money	$155.01In the Money	$155.01In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$330.00	ADBEOut of the Money	$0.00Out of the Money	$0.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$143.80In the Money	$150.15In 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	$0.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$133.40In the Money	$140.10In 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	$0.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$123.40In the Money	$130.10In 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	$0.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$113.40In the Money	$120.10In 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	$0.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$103.40In the Money	$110.20In 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	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ADBEIn the Money	$93.30In the Money	$100.05In 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	$0.44Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	1Out of the Money	43Out of the Money
ADBEIn the Money	$90.95In the Money	$97.65In 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	$0.67Out of the Money	$0.05Out of the Money	$0.05Out of the Money	20Out of the Money	---Out of the Money
ADBEIn the Money	$88.45In the Money	$95.15In 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	$0.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$85.95In the Money	$92.65In 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	$0.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$85.20In the Money	$90.15In the Money	$87.00In the Money	$15.50In the Money	4In the Money	1In 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	$80.95In the Money	$87.65In 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	$0.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$78.70In the Money	$85.15In 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	$0.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$75.85In the Money	$82.70In 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	$0.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$73.45In the Money	$80.20In 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	$0.02Out of the Money	$0.18Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	273Out of the Money
ADBEIn the Money	$70.95In the Money	$77.65In 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	$0.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$69.10In the Money	$75.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$415.00	ADBEOut of the Money	$0.00Out of the Money	$0.67Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
ADBEIn the Money	$65.95In the Money	$72.70In 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	$0.68Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$63.45In the Money	$70.20In 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	$0.68Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	1Out of the Money	61Out of the Money
ADBEIn the Money	$60.95In the Money	$67.70In 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	$0.68Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$58.50In the Money	$65.20In 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	$0.69Out of the Money	$0.26Out of the Money	$0.11Out of the Money	4Out of the Money	52Out of the Money
ADBEIn the Money	$56.00In the Money	$62.60In the Money	$57.68In the Money	$57.68In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$427.50	ADBEOut of the Money	$0.00Out of the Money	$0.69Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$53.50In the Money	$60.25In 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	$0.70Out of the Money	$0.07Out of the Money	$-0.14Out of the Money	39Out of the Money	176Out of the Money
ADBEIn the Money	$51.00In the Money	$57.75In the Money	$53.05In the Money	$53.05In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$432.50	ADBEOut of the Money	$0.02Out of the Money	$0.71Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
ADBEIn the Money	$48.55In the Money	$55.15In 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	$0.32Out of the Money	$0.14Out of the Money	$-0.13Out of the Money	2Out of the Money	147Out of the Money
ADBEIn the Money	$46.50In the Money	$52.80In 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	$0.03Out of the Money	$0.74Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ADBEIn the Money	$43.60In the Money	$50.30In 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	$0.04Out of the Money	$0.22Out of the Money	$0.12Out of the Money	$-0.30Out of the Money	56Out of the Money	244Out of the Money
ADBEIn the Money	$41.10In the Money	$47.75In 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	$0.05Out of the Money	$0.78Out of the Money	$0.12Out of the Money	$-0.37Out of the Money	23Out of the Money	6Out of the Money
ADBEIn the Money	$39.30In the Money	$44.45In the Money	$42.00In the Money	$9.60In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$445.00	ADBEOut of the Money	$0.07Out of the Money	$0.27Out of the Money	$0.18Out of the Money	$-0.44Out of the Money	172Out of the Money	159Out of the Money
ADBEIn the Money	$36.20In the Money	$42.20In 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	$0.08Out of the Money	$0.84Out of the Money	$0.22Out of the Money	$-0.67Out of the Money	2Out of the Money	2Out of the Money
ADBEIn the Money	$33.75In the Money	$40.40In 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	$0.20Out of the Money	$0.30Out of the Money	$0.24Out of the Money	$-0.60Out of the Money	178Out of the Money	244Out of the Money
ADBEIn the Money	$31.75In the Money	$37.95In 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	$0.13Out of the Money	$0.79Out of the Money	$0.44Out of the Money	$-0.62Out of the Money	2Out of the Money	18Out of the Money
ADBEIn the Money	$28.90In the Money	$35.50In 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	$0.28Out of the Money	$0.59Out of the Money	$0.43Out of the Money	$-1.02Out of the Money	99Out of the Money	216Out of the Money
ADBEIn the Money	$27.40In the Money	$32.90In 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	$0.40Out of the Money	$0.55Out of the Money	$0.44Out of the Money	$-1.41Out of the Money	23Out of the Money	16Out of the Money
ADBEIn the Money	$26.35In the Money	$29.55In the Money	$23.79In the Money	$7.79In the Money	20In the Money	35In the Money	Filter Table By Strike Price of$460.00	ADBEOut of the Money	$0.52Out of the Money	$0.69Out of the Money	$0.61Out of the Money	$-1.68Out of the Money	112Out of the Money	219Out of the Money
ADBEIn the Money	$23.20In the Money	$28.20In 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	$0.00Out of the Money	$0.88Out of the Money	$0.73Out of the Money	$-2.05Out of the Money	12Out of the Money	37Out of the Money
ADBEIn the Money	$20.85In the Money	$26.10In the Money	$23.28In the Money	$8.70In the Money	10In the Money	70In the Money	Filter Table By Strike Price of$465.00	ADBEOut of the Money	$0.76Out of the Money	$1.40Out of the Money	$0.99Out of the Money	$-2.14Out of the Money	219Out of the Money	140Out of the Money
ADBEIn the Money	$20.05In the Money	$21.95In the Money	$16.93In the Money	$3.58In the Money	2In the Money	33In the Money	Filter Table By Strike Price of$467.50	ADBEOut of the Money	$0.90Out of the Money	$1.43Out of the Money	$1.31Out of the Money	$-2.66Out of the Money	76Out of the Money	75Out of the Money
ADBEIn the Money	$16.45In the Money	$19.65In the Money	$18.82In the Money	$7.19In the Money	23In the Money	146In the Money	Filter Table By Strike Price of$470.00	ADBEOut of the Money	$1.41Out of the Money	$1.75Out of the Money	$1.47Out of the Money	$-3.28Out of the Money	175Out of the Money	184Out of the Money
ADBEIn the Money	$14.45In the Money	$17.45In the Money	$16.40In the Money	$6.44In the Money	15In the Money	64In the Money	Filter Table By Strike Price of$472.50	ADBEOut of the Money	$1.79Out of the Money	$2.22Out of the Money	$2.10Out of the Money	$-6.00Out of the Money	180Out of the Money	53Out of the Money
ADBEIn the Money	$11.50In the Money	$15.70In the Money	$14.43In the Money	$5.93In the Money	44In the Money	121In the Money	Filter Table By Strike Price of$475.00	ADBEOut of the Money	$2.49Out of the Money	$2.76Out of the Money	$2.62Out of the Money	$-4.48Out of the Money	116Out of the Money	263Out of the Money
ADBEIn the Money	$11.70In the Money	$13.80In the Money	$12.50In the Money	$5.15In the Money	55In the Money	300In the Money	Filter Table By Strike Price of$477.50	ADBEOut of the Money	$3.10Out of the Money	$3.60Out of the Money	$3.06Out of the Money	$-5.14Out of the Money	88Out of the Money	51Out of the Money
ADBEIn the Money	$10.45In the Money	$12.20In the Money	$11.00In the Money	$4.90In the Money	164In the Money	224In the Money	Filter Table By Strike Price of$480.00	ADBEOut of the Money	$3.90Out of the Money	$4.20Out of the Money	$4.06Out of the Money	$-5.64Out of the Money	196Out of the Money	173Out of the Money
ADBEIn the Money	$8.95In the Money	$9.80In the Money	$9.20In the Money	$4.00In the Money	125In the Money	65In the Money	Filter Table By Strike Price of$482.50	ADBEOut of the Money	$4.85Out of the Money	$5.15Out of the Money	$4.92Out of the Money	$-7.13Out of the Money	260Out of the Money	28Out of the Money
ADBEUnderlying issue's last price	$7.60Underlying issue's last price	$7.80Underlying issue's last price	$7.80Underlying issue's last price	$3.54Underlying issue's last price	473Underlying issue's last price	218Underlying issue's last price	Filter Table By Strike Price of$485.00Underlying issue's last price	ADBEUnderlying issue's last price	$5.85Underlying issue's last price	$6.20Underlying issue's last price	$6.10Underlying issue's last price	$-11.61Underlying issue's last price	217Underlying issue's last price	71Underlying issue's last price
ADBENear the Money	$5.40Near the Money	$6.65Near the Money	$6.55Near the Money	$3.00Near the Money	207Near the Money	71Near the Money	Filter Table By Strike Price of$487.50	ADBEIn the Money	$7.05In the Money	$7.35In the Money	$7.35In the Money	$-12.35In the Money	53In the Money	2In the Money
ADBEOut of the Money	$5.20Out of the Money	$5.60Out of the Money	$5.27Out of the Money	$2.27Out of the Money	444Out of the Money	309Out of the Money	Filter Table By Strike Price of$490.00	ADBEIn the Money	$7.80In the Money	$8.85In the Money	$8.30In the Money	$-11.02In the Money	83In the Money	182In the Money
ADBEOut of the Money	$4.15Out of the Money	$4.55Out of the Money	$4.35Out of the Money	$2.04Out of the Money	129Out of the Money	38Out of the Money	Filter Table By Strike Price of$492.50	ADBEIn the Money	$8.95In the Money	$11.75In the Money	$9.80In the Money	$-12.95In the Money	9In the Money	1In the Money
ADBEOut of the Money	$3.15Out of the Money	$3.60Out of the Money	$3.60Out of the Money	$1.70Out of the Money	1,838Out of the Money	184Out of the Money	Filter Table By Strike Price of$495.00	ADBEIn the Money	$10.90In the Money	$12.15In the Money	$11.05In the Money	$-12.48In the Money	4In the Money	87In the Money
ADBEOut of the Money	$2.64Out of the Money	$3.25Out of the Money	$2.68Out of the Money	$1.23Out of the Money	183Out of the Money	19Out of the Money	Filter Table By Strike Price of$497.50	ADBEIn the Money	$12.55In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$2.07Out of the Money	$2.37Out of the Money	$2.16Out of the Money	$1.04Out of the Money	432Out of the Money	787Out of the Money	Filter Table By Strike Price of$500.00	ADBEIn the Money	$13.95In the Money	$17.40In the Money	$15.05In the Money	$-13.06In the Money	16In the Money	386In the Money
ADBEOut of the Money	$1.59Out of the Money	$1.86Out of the Money	$1.72Out of the Money	$0.78Out of the Money	72Out of the Money	27Out of the Money	Filter Table By Strike Price of$502.50	ADBEIn the Money	$16.10In the Money	$18.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$1.15Out of the Money	$1.70Out of the Money	$1.29Out of the Money	$0.51Out of the Money	252Out of the Money	301Out of the Money	Filter Table By Strike Price of$505.00	ADBEIn the Money	$18.20In the Money	$20.30In the Money	$19.00In the Money	$-13.49In the Money	3In the Money	17In the Money
ADBEOut of the Money	$0.76Out of the Money	$1.52Out of the Money	$1.06Out of the Money	$0.49Out of the Money	39Out of the Money	2Out of the Money	Filter Table By Strike Price of$507.50	ADBEIn the Money	$20.10In the Money	$23.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.71Out of the Money	$0.86Out of the Money	$0.71Out of the Money	$0.23Out of the Money	105Out of the Money	467Out of the Money	Filter Table By Strike Price of$510.00	ADBEIn the Money	$21.35In the Money	$26.50In the Money	$38.75In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	$0.37Out of the Money	$0.71Out of the Money	$0.65Out of the Money	$0.25Out of the Money	25Out of the Money	1Out of the Money	Filter Table By Strike Price of$512.50	ADBEIn the Money	$23.70In the Money	$29.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.40Out of the Money	$0.54Out of the Money	$0.41Out of the Money	$0.07Out of the Money	181Out of the Money	127Out of the Money	Filter Table By Strike Price of$515.00	ADBEIn the Money	$26.85In the Money	$31.60In the Money	$36.68In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	$0.29Out of the Money	$0.56Out of the Money	$0.36Out of the Money	$-0.13Out of the Money	105Out of the Money	1Out of the Money	Filter Table By Strike Price of$517.50	ADBEIn the Money	$27.90In the Money	$34.55In 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	$0.50Out of the Money	$0.35Out of the Money	$0.12Out of the Money	90Out of the Money	72Out of the Money	Filter Table By Strike Price of$520.00	ADBEIn the Money	$30.50In the Money	$36.60In the Money	$42.67In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.08Out of the Money	$0.52Out 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$522.50	ADBEIn the Money	$32.75In the Money	$39.50In 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	$0.24Out of the Money	$0.13Out of the Money	$-0.03Out of the Money	5Out of the Money	59Out of the Money	Filter Table By Strike Price of$525.00	ADBEIn the Money	$35.30In the Money	$41.95In 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	$0.65Out 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	$38.50In the Money	$44.55In 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	$0.12Out of the Money	$0.03Out of the Money	4Out of the Money	109Out of the Money	Filter Table By Strike Price of$530.00	ADBEIn the Money	$40.45In the Money	$47.05In the Money	$55.67In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.02Out 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$532.50	ADBEIn the Money	$42.70In the Money	$49.50In 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	$0.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$535.00	ADBEIn the Money	$45.20In the Money	$51.50In the Money	$62.78In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$0.35Out 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	$47.75In the Money	$54.55In 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	$0.47Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$540.00	ADBEIn the Money	$50.20In the Money	$57.05In 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	$0.69Out 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	$52.75In the Money	$59.15In 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	$0.20Out of the Money	$0.01Out 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	$55.40In the Money	$62.00In 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	$0.10Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money	Filter Table By Strike Price of$550.00	ADBEIn the Money	$60.40In the Money	$66.60In 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	$0.55Out 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	$65.40In the Money	$72.05In 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	$0.67Out of the Money	$0.36Out of the Money	$0.16Out of the Money	1Out of the Money	12Out of the Money	Filter Table By Strike Price of$560.00	ADBEIn the Money	$70.20In the Money	$77.05In 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	$0.67Out 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	$75.25In the Money	$82.05In 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	$0.67Out 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	$80.20In the Money	$87.15In 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	$0.67Out 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	$85.20In the Money	$92.05In 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	$0.51Out 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	$90.25In the Money	$96.60In 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	$0.67Out 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	$95.40In the Money	$102.05In 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	$0.60Out 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	$100.45In the Money	$106.80In 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	$0.67Out 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	$105.20In the Money	$112.05In 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	$0.67Out 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	$110.30In the Money	$117.05In 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	$0.67Out 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	$115.20In the Money	$122.05In 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	$0.67Out 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	$120.25In the Money	$126.60In 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	$0.67Out 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	$125.35In the Money	$131.60In 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	$0.67Out 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	$130.30In the Money	$137.00In 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	$0.67Out 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	$135.20In the Money	$142.00In 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	$0.67Out 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	$140.55In the Money	$147.00In 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	$0.67Out 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	$146.00In the Money	$152.00In 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	$0.67Out 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	$150.20In the Money	$157.00In 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	$0.67Out 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	$155.20In the Money	$162.00In 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	$0.67Out 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	$160.25In the Money	$167.00In 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	$0.67Out 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	$165.20In the Money	$172.00In 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	$0.67Out 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	$170.70In the Money	$176.75In 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	$0.67Out 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	$175.25In the Money	$182.00In the Money	$179.35In the Money	$179.35In the Money	1In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.67Out 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	$180.40In the Money	$187.00In 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	$0.67Out 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	$185.40In 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	$0.67Out 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	$190.20In the Money	$197.00In 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	$0.67Out 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	$195.35In the Money	$202.00In 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	$0.67Out 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	$200.50In the Money	$206.60In 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	$0.67Out 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	$210.40In the Money	$217.10In 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	$0.67Out 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	$220.25In the Money	$227.10In 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	$0.67Out 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	$230.20In the Money	$237.10In 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	$0.67Out 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	$240.20In the Money	$247.10In 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	$0.67Out 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	$250.55In the Money	$257.10In 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	$0.67Out 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	$260.30In the Money	$267.10In 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	$0.27Out 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	$270.20In the Money	$277.05In 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 May 10, 2024)

Put Options (expires Friday May 10, 2024)