Stocks Options

LAST PRICE
493.8000
TODAY'S CHANGE (%)
Trending Up0.2100 (0.0425%)

Bid / Lots
493.7000/ 2
Ask / Lots
494.0600/ 4
Open / Previous Close
492.5100 / 493.5900
Day Range
Low 489.1400
High 496.7550
52 Week Range
Low 331.8900
High 638.2500
Volume
1,573,634
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 32.823

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	$180.10In the Money	$187.80In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$171.85In the Money	$178.35In 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	$1.50Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	1Out of the Money	1Out of the Money
ADBEIn the Money	$160.05In the Money	$168.00In 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	$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	$150.15In the Money	$157.70In 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	$2.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$140.50In the Money	$148.00In 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	$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	$130.15In the Money	$138.15In 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	$120.05In the Money	$126.35In 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	$111.90In the Money	$118.15In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	1Out of the Money	19Out of the Money
ADBEIn the Money	$100.65In the Money	$108.50In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	107Out of the Money	43Out of the Money
ADBEIn the Money	$98.15In the Money	$105.50In 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	$0.01Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	50Out of the Money	20Out of the Money
ADBEIn the Money	$95.70In the Money	$103.55In 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	$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	$93.40In the Money	$99.70In 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	$0.01Out of the Money	$0.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$90.70In the Money	$98.55In 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	$0.21Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
ADBEIn the Money	$88.70In the Money	$95.75In 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	$0.63Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$86.65In the Money	$92.80In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$84.30In the Money	$91.00In 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	$81.20In the Money	$87.85In 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	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	278Out of the Money
ADBEIn the Money	$78.10In the Money	$85.95In 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	$1.49Out 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	$83.55In 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	$0.04Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
ADBEIn the Money	$73.35In the Money	$80.90In 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	$70.95In 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	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	11Out of the Money	62Out of the Money
ADBEIn the Money	$69.55In the Money	$75.90In 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	$0.10Out of the Money	$0.10Out of the Money	$0.06Out of the Money	3Out of the Money	1Out of the Money
ADBEIn the Money	$66.05In the Money	$71.55In 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	$0.11Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	3Out of the Money	42Out of the Money
ADBEIn the Money	$63.40In the Money	$69.60In 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	$62.45In the Money	$66.55In 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	$0.55Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	28Out of the Money	176Out of the Money
ADBEIn the Money	$58.55In the Money	$64.55In 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	$1.50Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
ADBEIn the Money	$57.00In the Money	$62.20In 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	$0.42Out of the Money	$0.42Out of the Money	$-0.14Out of the Money	12Out of the Money	146Out of the Money
ADBEIn the Money	$53.45In the Money	$59.05In 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	$0.19Out of the Money	$0.10Out of the Money	$0.01Out of the Money	1Out of the Money	5Out of the Money
ADBEIn the Money	$52.30In the Money	$56.55In 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	$0.02Out of the Money	$0.44Out of the Money	$0.44Out of the Money	$0.40Out of the Money	14Out of the Money	221Out of the Money
ADBEIn the Money	$50.25In the Money	$54.75In 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	$0.01Out of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
ADBEIn the Money	$45.85In the Money	$51.60In 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	$0.02Out of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.08Out of the Money	1Out of the Money	248Out of the Money
ADBEIn the Money	$44.20In the Money	$49.45In 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	$0.10Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADBEIn the Money	$41.15In the Money	$46.55In 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	$0.03Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$0.01Out of the Money	20Out of the Money	331Out of the Money
ADBEIn the Money	$39.45In the Money	$44.30In 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	$0.20Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
ADBEIn the Money	$36.70In the Money	$42.35In 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	$0.05Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$0.02Out of the Money	59Out of the Money	200Out of the Money
ADBEIn the Money	$34.80In the Money	$40.95In 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	$0.10Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	1Out of the Money	31Out of the Money
ADBEIn the Money	$31.25In the Money	$37.40In 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	$0.03Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	6Out of the Money	245Out of the Money
ADBEIn the Money	$30.00In the Money	$35.95In 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	$0.09Out of the Money	$0.19Out of the Money	$0.16Out of the Money	$-0.05Out of the Money	101Out of the Money	620Out of the Money
ADBEIn the Money	$26.40In the Money	$32.95In the Money	$30.78In the Money	$2.43In the Money	2In the Money	61In the Money	Filter Table By Strike Price of$465.00	ADBEOut of the Money	$0.10Out of the Money	$0.19Out of the Money	$0.15Out of the Money	$-0.09Out of the Money	55Out of the Money	296Out of the Money
ADBEIn the Money	$25.45In the Money	$30.40In the Money	$26.49In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$467.50	ADBEOut of the Money	$0.12Out of the Money	$0.26Out of the Money	$0.20Out of the Money	$-0.14Out of the Money	104Out of the Money	168Out of the Money
ADBEIn the Money	$23.00In the Money	$28.15In the Money	$25.91In the Money	$2.16In the Money	5In the Money	139In the Money	Filter Table By Strike Price of$470.00	ADBEOut of the Money	$0.22Out of the Money	$0.23Out of the Money	$0.23Out of the Money	$-0.14Out of the Money	158Out of the Money	933Out of the Money
ADBEIn the Money	$20.90In the Money	$25.15In the Money	$23.28In the Money	$1.33In the Money	1In the Money	73In the Money	Filter Table By Strike Price of$472.50	ADBEOut of the Money	$0.26Out of the Money	$0.36Out of the Money	$0.31Out of the Money	$-0.19Out of the Money	116Out of the Money	184Out of the Money
ADBEIn the Money	$18.90In the Money	$20.00In the Money	$21.50In the Money	$2.38In the Money	1In the Money	129In the Money	Filter Table By Strike Price of$475.00	ADBEOut of the Money	$0.37Out of the Money	$0.49Out of the Money	$0.48Out of the Money	$-0.26Out of the Money	68Out of the Money	369Out of the Money
ADBEIn the Money	$16.65In the Money	$18.20In the Money	$19.57In the Money	$2.18In the Money	3In the Money	305In the Money	Filter Table By Strike Price of$477.50	ADBEOut of the Money	$0.56Out of the Money	$0.67Out of the Money	$0.63Out of the Money	$-0.32Out of the Money	65Out of the Money	141Out of the Money
ADBEIn the Money	$14.65In the Money	$15.90In the Money	$10.60In the Money	$-4.69In the Money	2In the Money	256In the Money	Filter Table By Strike Price of$480.00	ADBEOut of the Money	$0.80Out of the Money	$0.93Out of the Money	$0.84Out of the Money	$-0.43Out of the Money	131Out of the Money	208Out of the Money
ADBEIn the Money	$12.55In the Money	$13.75In the Money	$13.51In the Money	$0.56In the Money	6In the Money	102In the Money	Filter Table By Strike Price of$482.50	ADBEOut of the Money	$1.11Out of the Money	$1.27Out of the Money	$1.13Out of the Money	$-0.79Out of the Money	68Out of the Money	127Out of the Money
ADBEIn the Money	$10.55In the Money	$11.15In the Money	$11.00In the Money	$-0.04In the Money	41In the Money	340In the Money	Filter Table By Strike Price of$485.00	ADBEOut of the Money	$1.57Out of the Money	$1.78Out of the Money	$1.69Out of the Money	$-0.99Out of the Money	123Out of the Money	207Out of the Money
ADBEIn the Money	$8.70In the Money	$9.20In the Money	$8.75In the Money	$-0.75In the Money	13In the Money	106In the Money	Filter Table By Strike Price of$487.50	ADBEOut of the Money	$2.08Out of the Money	$2.36Out of the Money	$2.24Out of the Money	$-1.11Out of the Money	87Out of the Money	91Out of the Money
ADBEIn the Money	$7.05In the Money	$7.40In the Money	$7.27In the Money	$-0.58In the Money	105In the Money	387In the Money	Filter Table By Strike Price of$490.00	ADBEOut of the Money	$2.93Out of the Money	$3.15Out of the Money	$3.21Out of the Money	$-0.69Out of the Money	119Out of the Money	375Out of the Money
ADBEUnderlying issue's last price	$5.60Underlying issue's last price	$5.90Underlying issue's last price	$5.82Underlying issue's last price	$-0.63Underlying issue's last price	258Underlying issue's last price	157Underlying 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	$3.65Underlying issue's last price	$-1.30Underlying issue's last price	125Underlying issue's last price	124Underlying issue's last price
ADBENear the Money	$4.30Near the Money	$4.55Near the Money	$4.32Near the Money	$-1.18Near the Money	174Near the Money	1,544Near the Money	Filter Table By Strike Price of$495.00	ADBEIn the Money	$5.05In the Money	$5.40In the Money	$5.40In the Money	$-0.90In the Money	87In the Money	216In the Money
ADBEOut of the Money	$3.20Out of the Money	$3.45Out of the Money	$3.25Out of the Money	$-0.55Out of the Money	191Out of the Money	186Out of the Money	Filter Table By Strike Price of$497.50	ADBEIn the Money	$6.50In the Money	$6.75In the Money	$6.75In the Money	$-1.00In the Money	107In the Money	25In the Money
ADBEOut of the Money	$2.35Out of the Money	$2.57Out of the Money	$2.47Out of the Money	$-0.78Out of the Money	377Out of the Money	1,071Out of the Money	Filter Table By Strike Price of$500.00	ADBEIn the Money	$7.80In the Money	$9.45In the Money	$7.86In the Money	$-1.84In the Money	59In the Money	386In the Money
ADBEOut of the Money	$1.61Out of the Money	$1.86Out of the Money	$1.95Out of the Money	$-0.45Out of the Money	80Out of the Money	91Out of the Money	Filter Table By Strike Price of$502.50	ADBEIn the Money	$9.40In the Money	$11.85In the Money	$9.33In the Money	$-1.42In the Money	40In the Money	3In the Money
ADBEOut of the Money	$1.14Out of the Money	$1.31Out of the Money	$1.24Out of the Money	$-0.52Out of the Money	544Out of the Money	595Out of the Money	Filter Table By Strike Price of$505.00	ADBEIn the Money	$11.50In the Money	$12.85In the Money	$13.73In the Money	$0.00In the Money	---In the Money	21In the Money
ADBEOut of the Money	$0.78Out of the Money	$0.94Out of the Money	$0.84Out of the Money	$-0.55Out of the Money	67Out of the Money	119Out of the Money	Filter Table By Strike Price of$507.50	ADBEIn the Money	$13.70In the Money	$14.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.53Out of the Money	$0.64Out of the Money	$0.63Out of the Money	$-0.29Out of the Money	125Out of the Money	623Out of the Money	Filter Table By Strike Price of$510.00	ADBEIn the Money	$15.70In the Money	$18.00In the Money	$38.75In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	$0.38Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$-0.30Out of the Money	22Out of the Money	73Out of the Money	Filter Table By Strike Price of$512.50	ADBEIn the Money	$18.00In the Money	$20.70In the Money	$21.75In the Money	$0.00In the Money	---In the Money	125In the Money
ADBEOut of the Money	$0.28Out of the Money	$0.32Out of the Money	$0.30Out of the Money	$-0.26Out of the Money	1,928Out of the Money	1,651Out of the Money	Filter Table By Strike Price of$515.00	ADBEIn the Money	$18.65In the Money	$23.20In the Money	$36.68In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	$0.12Out of the Money	$0.28Out of the Money	$0.20Out of the Money	$-0.18Out of the Money	17Out of the Money	153Out of the Money	Filter Table By Strike Price of$517.50	ADBEIn the Money	$20.25In the Money	$25.60In 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	$0.20Out of the Money	$0.09Out of the Money	$-0.21Out of the Money	63Out of the Money	772Out of the Money	Filter Table By Strike Price of$520.00	ADBEIn the Money	$22.60In the Money	$27.25In 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	$0.14Out 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	$25.00In the Money	$31.35In 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	$0.12Out of the Money	$0.06Out of the Money	$-0.10Out of the Money	3Out of the Money	798Out of the Money	Filter Table By Strike Price of$525.00	ADBEIn the Money	$28.55In the Money	$33.65In 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	$0.11Out 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	$35.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	1,848Out of the Money	1,647Out of the Money	Filter Table By Strike Price of$530.00	ADBEIn the Money	$32.50In the Money	$39.05In 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	$0.10Out 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	$36.10In the Money	$40.80In 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	$0.18Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	11Out of the Money	19Out of the Money	Filter Table By Strike Price of$535.00	ADBEIn the Money	$38.55In the Money	$43.75In 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	$0.22Out 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	$41.05In the Money	$47.15In 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	$0.01Out 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	$42.00In the Money	$49.40In 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	$0.08Out 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	$47.10In the Money	$51.45In 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	$0.10Out 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	$47.50In the Money	$53.40In 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	$0.08Out 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	$49.45In the Money	$56.75In 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	$0.10Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	3Out of the Money	49Out of the Money	Filter Table By Strike Price of$550.00	ADBEIn the Money	$52.45In the Money	$58.85In 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	$0.08Out 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	$56.65In the Money	$60.75In 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	$0.07Out 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	$58.50In the Money	$63.90In 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	$0.07Out 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	$61.75In the Money	$66.75In 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	$0.07Out of the Money	$0.02Out of the Money	$-0.34Out of the Money	1Out of the Money	11Out of the Money	Filter Table By Strike Price of$560.00	ADBEIn the Money	$62.00In the Money	$68.80In 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	$2.98Out 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	$65.45In the Money	$71.45In 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	$0.07Out 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	$68.60In the Money	$72.95In 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	$0.22Out 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	$72.00In the Money	$79.50In 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	$0.07Out 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	$79.05In the Money	$84.35In 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	$0.17Out 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	$82.00In 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	$1.84Out 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	$87.30In the Money	$94.35In 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	$0.05Out 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	$99.20In 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	$1.54Out 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	$98.60In the Money	$103.95In 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	$0.13Out 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	$102.00In the Money	$108.20In the Money	$124.29In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.02Out 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$605.00	ADBEIn the Money	$107.85In the Money	$114.45In 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	$0.02Out 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$610.00	ADBEIn the Money	$112.25In the Money	$119.45In 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	$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$615.00	ADBEIn the Money	$117.00In the Money	$123.30In 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	$0.01Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$620.00	ADBEIn the Money	$123.05In the Money	$129.50In 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	$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	$127.05In the Money	$133.85In 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	$0.10Out 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	$132.90In the Money	$139.00In 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	$3.05Out 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$635.00	ADBEIn the Money	$138.20In the Money	$144.50In 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$640.00	ADBEIn the Money	$142.00In the Money	$150.00In 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$645.00	ADBEIn the Money	$147.00In the Money	$153.65In 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$650.00	ADBEIn the Money	$152.25In the Money	$160.00In 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$655.00	ADBEIn the Money	$158.45In the Money	$164.50In 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	$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$660.00	ADBEIn the Money	$162.00In the Money	$170.00In 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	$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$665.00	ADBEIn the Money	$167.00In the Money	$174.45In the Money	$169.65In the Money	$-9.70In the Money	1In 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$670.00	ADBEIn the Money	$173.60In the Money	$179.45In 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	$2.52Out 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$675.00	ADBEIn the Money	$177.20In the Money	$184.80In 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	$2.10Out 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	$183.40In the Money	$189.15In 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	$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$685.00	ADBEIn the Money	$187.00In the Money	$195.00In 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	$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$690.00	ADBEIn the Money	$192.05In the Money	$200.00In 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$700.00	ADBEIn the Money	$203.25In the Money	$209.50In 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$710.00	ADBEIn the Money	$212.00In the Money	$219.95In 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$720.00	ADBEIn the Money	$222.00In the Money	$230.00In 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$730.00	ADBEIn the Money	$232.30In the Money	$239.65In 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	$3.95Out 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	$242.10In the Money	$250.00In 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$750.00	ADBEIn the Money	$252.25In 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	$0.08Out 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	$262.90In the Money	$269.95In 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)