Stocks Options

LAST PRICE
470.6800
TODAY'S CHANGE (%)
Trending Up7.8500 (1.6961%)

Bid / Lots
470.3900/ 3
Ask / Lots
470.9500/ 4
Open / Previous Close
461.1200 / 462.8300
Day Range
Low 460.3600
High 470.9300
52 Week Range
Low 331.8900
High 638.2500
Volume
1,233,437
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 33.629

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

Call Options (expires Friday May 03, 2024)
Put Options (expires Friday May 03, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADBEIn the Money	$156.25In the Money	$164.90In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$146.30In the Money	$154.90In 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	$0.01Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$136.30In the Money	$144.80In the Money	$148.34In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$330.00	ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$126.30In the Money	$134.65In 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	$4.30Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$116.30In the Money	$123.50In the Money	$116.24In the Money	$2.74In the Money	2In the Money	5In the Money	Filter Table By Strike Price of$350.00	ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$106.35In the Money	$113.80In the Money	$118.09In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$360.00	ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$96.30In the Money	$103.70In the Money	$92.33In the Money	$-7.28In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$370.00	ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$86.00In the Money	$93.55In 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	$4.30Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
ADBEIn the Money	$77.35In the Money	$83.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$390.00	ADBEOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.24Out of the Money	$0.20Out of the Money	1Out of the Money	25Out of the Money
ADBEIn the Money	$69.35In the Money	$75.95In 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	$4.30Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADBEIn the Money	$66.00In the Money	$74.30In the Money	$67.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$400.00	ADBEOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.12Out of the Money	1Out of the Money	33Out of the Money
ADBEIn the Money	$63.45In the Money	$72.00In 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	$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	$61.00In the Money	$68.50In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
ADBEIn the Money	$58.45In the Money	$67.10In 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	$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	$56.00In the Money	$64.70In 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	$0.04Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	187Out of the Money
ADBEIn the Money	$53.45In the Money	$60.95In 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	$0.00Out of the Money	$4.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$52.45In the Money	$58.80In 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	$0.02Out of the Money	$0.19Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	2Out of the Money	61Out of the Money
ADBEIn the Money	$49.15In the Money	$58.00In 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	$4.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$46.20In the Money	$54.20In the Money	$70.27In 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	$1.09Out of the Money	$0.28Out of the Money	$0.27Out of the Money	20Out of the Money	193Out of the Money
ADBEIn the Money	$44.10In the Money	$53.00In 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	$4.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$42.45In the Money	$48.00In the Money	$57.32In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$425.00	ADBEOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money
ADBEIn the Money	$40.85In the Money	$46.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$427.50	ADBEOut of the Money	$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	$37.40In the Money	$43.55In the Money	$37.20In the Money	$-8.80In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$430.00	ADBEOut of the Money	$0.03Out of the Money	$0.19Out of the Money	$0.10Out of the Money	$0.00Out of the Money	11Out of the Money	201Out of the Money
ADBEIn the Money	$34.15In the Money	$41.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$432.50	ADBEOut of the Money	$0.00Out of the Money	$3.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$32.70In the Money	$38.85In 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	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.03Out of the Money	22Out of the Money	264Out of the Money
ADBEIn the Money	$28.85In the Money	$36.00In 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	$3.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$28.40In the Money	$33.65In the Money	$56.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$440.00	ADBEOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.21Out of the Money	$-0.23Out of the Money	13Out of the Money	277Out of the Money
ADBEIn the Money	$24.00In the Money	$30.90In 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	$0.40Out of the Money	$0.22Out of the Money	$0.22Out of the Money	53Out of the Money	---Out of the Money
ADBEIn the Money	$21.60In the Money	$28.40In the Money	$63.05In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$445.00	ADBEOut of the Money	$0.18Out of the Money	$0.34Out of the Money	$0.25Out of the Money	$-0.57Out of the Money	111Out of the Money	1,052Out of the Money
ADBEIn the Money	$19.25In the Money	$26.05In 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	$0.38Out of the Money	$0.43Out of the Money	$0.43Out of the Money	43Out of the Money	---Out of the Money
ADBEIn the Money	$16.70In the Money	$22.45In the Money	$15.62In the Money	$-13.50In the Money	8In the Money	8In the Money	Filter Table By Strike Price of$450.00	ADBEOut of the Money	$0.32Out of the Money	$0.53Out of the Money	$0.49Out of the Money	$-1.04Out of the Money	174Out of the Money	1,220Out of the Money
ADBEIn the Money	$17.05In the Money	$21.25In the Money	$14.90In the Money	$14.90In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$452.50	ADBEOut of the Money	$0.19Out of the Money	$1.05Out of the Money	$0.81Out of the Money	$0.81Out of the Money	1Out of the Money	---Out of the Money
ADBEIn the Money	$15.50In the Money	$19.30In the Money	$9.57In the Money	$-4.28In the Money	30In the Money	52In the Money	Filter Table By Strike Price of$455.00	ADBEOut of the Money	$0.68Out of the Money	$0.87Out of the Money	$0.93Out of the Money	$-1.57Out of the Money	154Out of the Money	337Out of the Money
ADBEIn the Money	$12.85In the Money	$15.20In the Money	$10.80In the Money	$10.80In the Money	19In the Money	---In the Money	Filter Table By Strike Price of$457.50	ADBEOut of the Money	$0.95Out of the Money	$1.10Out of the Money	$1.04Out of the Money	$1.04Out of the Money	41Out of the Money	---Out of the Money
ADBEIn the Money	$11.90In the Money	$13.20In the Money	$7.05In the Money	$-0.95In the Money	48In the Money	88In the Money	Filter Table By Strike Price of$460.00	ADBEOut of the Money	$1.31Out of the Money	$1.52Out of the Money	$1.38Out of the Money	$-2.91Out of the Money	206Out of the Money	485Out of the Money
ADBEIn the Money	$9.90In the Money	$10.60In the Money	$9.40In the Money	$9.40In the Money	28In the Money	---In the Money	Filter Table By Strike Price of$462.50	ADBEOut of the Money	$1.72Out of the Money	$2.08Out of the Money	$2.31Out of the Money	$2.31Out of the Money	91Out of the Money	---Out of the Money
ADBEIn the Money	$7.85In the Money	$8.75In the Money	$7.10In the Money	$1.70In the Money	145In the Money	175In the Money	Filter Table By Strike Price of$465.00	ADBEOut of the Money	$2.38Out of the Money	$2.85Out of the Money	$2.63Out of the Money	$-3.66Out of the Money	197Out of the Money	488Out of the Money
ADBEIn the Money	$6.60In the Money	$7.10In the Money	$5.90In the Money	$1.90In the Money	114In the Money	61In the Money	Filter Table By Strike Price of$467.50	ADBEOut of the Money	$3.35Out of the Money	$3.70Out of the Money	$4.13Out of the Money	$-3.62Out of the Money	120Out of the Money	224Out of the Money
ADBEUnderlying issue's last price	$5.15Underlying issue's last price	$5.65Underlying issue's last price	$5.00Underlying issue's last price	$1.94Underlying issue's last price	184Underlying issue's last price	241Underlying issue's last price	Filter Table By Strike Price of$470.00Underlying issue's last price	ADBEUnderlying issue's last price	$4.35Underlying issue's last price	$4.80Underlying issue's last price	$4.54Underlying issue's last price	$-4.56Underlying issue's last price	174Underlying issue's last price	414Underlying issue's last price
ADBENear the Money	$4.00Near the Money	$4.40Near the Money	$3.95Near the Money	$1.47Near the Money	144Near the Money	175Near the Money	Filter Table By Strike Price of$472.50	ADBEIn the Money	$5.60In the Money	$6.10In the Money	$7.65In the Money	$-3.15In the Money	16In the Money	326In the Money
ADBEOut of the Money	$3.05Out of the Money	$3.40Out of the Money	$3.20Out of the Money	$1.48Out of the Money	157Out of the Money	451Out of the Money	Filter Table By Strike Price of$475.00	ADBEIn the Money	$6.70In the Money	$7.65In the Money	$9.08In the Money	$-2.42In the Money	46In the Money	507In the Money
ADBEOut of the Money	$2.31Out of the Money	$2.62Out of the Money	$2.34Out of the Money	$1.14Out of the Money	109Out of the Money	248Out of the Money	Filter Table By Strike Price of$477.50	ADBEIn the Money	$7.25In the Money	$9.55In the Money	$9.51In the Money	$-2.79In the Money	24In the Money	143In the Money
ADBEOut of the Money	$1.70Out of the Money	$1.82Out of the Money	$1.74Out of the Money	$0.84Out of the Money	432Out of the Money	713Out of the Money	Filter Table By Strike Price of$480.00	ADBEIn the Money	$10.45In the Money	$11.30In the Money	$11.37In the Money	$-3.23In the Money	65In the Money	290In the Money
ADBEOut of the Money	$1.21Out of the Money	$1.41Out of the Money	$1.23Out of the Money	$0.23Out of the Money	99Out of the Money	231Out of the Money	Filter Table By Strike Price of$482.50	ADBEIn the Money	$11.05In the Money	$13.75In the Money	$15.53In the Money	$-4.47In the Money	1In the Money	99In the Money
ADBEOut of the Money	$0.81Out of the Money	$1.01Out of the Money	$0.76Out of the Money	$0.29Out of the Money	148Out of the Money	510Out of the Money	Filter Table By Strike Price of$485.00	ADBEIn the Money	$14.35In the Money	$15.55In the Money	$20.65In the Money	$1.32In the Money	43In the Money	276In the Money
ADBEOut of the Money	$0.65Out of the Money	$0.75Out of the Money	$0.59Out of the Money	$0.06Out of the Money	108Out of the Money	284Out of the Money	Filter Table By Strike Price of$487.50	ADBEIn the Money	$15.25In the Money	$19.50In the Money	$21.43In the Money	$0.00In the Money	---In the Money	33In the Money
ADBEOut of the Money	$0.47Out of the Money	$0.51Out of the Money	$0.49Out of the Money	$0.21Out of the Money	381Out of the Money	822Out of the Money	Filter Table By Strike Price of$490.00	ADBEIn the Money	$15.95In the Money	$20.40In the Money	$20.17In the Money	$-3.28In the Money	461In the Money	519In the Money
ADBEOut of the Money	$0.32Out of the Money	$0.43Out of the Money	$0.31Out of the Money	$-0.08Out of the Money	58Out of the Money	134Out of the Money	Filter Table By Strike Price of$492.50	ADBEIn the Money	$21.50In the Money	$26.65In the Money	$31.00In the Money	$9.35In the Money	4In the Money	7In the Money
ADBEOut of the Money	$0.12Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$0.12Out of the Money	80Out of the Money	489Out of the Money	Filter Table By Strike Price of$495.00	ADBEIn the Money	$22.25In the Money	$29.00In the Money	$18.63In the Money	$0.00In the Money	---In the Money	3In the Money
ADBEOut of the Money	$0.00Out of the Money	$2.76Out 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$497.50	ADBEIn the Money	$24.50In the Money	$31.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.07Out of the Money	$0.26Out of the Money	$0.12Out of the Money	$0.04Out of the Money	157Out of the Money	901Out of the Money	Filter Table By Strike Price of$500.00	ADBEIn the Money	$26.10In the Money	$33.55In the Money	$33.32In the Money	$-0.02In the Money	5In the Money	29In the Money
ADBEOut of the Money	$0.00Out of the Money	$2.31Out 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$502.50	ADBEIn the Money	$27.30In the Money	$36.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.08Out of the Money	$0.16Out of the Money	$0.10Out of the Money	$0.01Out of the Money	23Out of the Money	743Out of the Money	Filter Table By Strike Price of$505.00	ADBEIn the Money	$31.50In the Money	$38.40In the Money	$28.19In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$4.35Out 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$507.50	ADBEIn the Money	$34.10In the Money	$41.30In 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	$0.19Out of the Money	$0.06Out of the Money	$0.01Out of the Money	46Out of the Money	991Out of the Money	Filter Table By Strike Price of$510.00	ADBEIn the Money	$37.20In the Money	$43.25In the Money	$36.91In the Money	$0.00In the Money	---In the Money	2In 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$512.50	ADBEIn the Money	$38.25In the Money	$46.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.02Out of the Money	$0.17Out of the Money	$0.06Out of the Money	$0.04Out of the Money	39Out of the Money	1,007Out of the Money	Filter Table By Strike Price of$515.00	ADBEIn the Money	$41.70In the Money	$47.35In the Money	$35.82In 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$517.50	ADBEIn the Money	$42.40In the Money	$50.50In 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	$0.04Out of the Money	$0.03Out of the Money	3Out of the Money	96Out of the Money	Filter Table By Strike Price of$520.00	ADBEIn the Money	$46.85In the Money	$53.10In the Money	$54.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	51Out of the Money	---Out of the Money	Filter Table By Strike Price of$522.50	ADBEIn the Money	$48.30In the Money	$55.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$1.09Out of the Money	$0.08Out of the Money	$0.02Out of the Money	2Out of the Money	59Out of the Money	Filter Table By Strike Price of$525.00	ADBEIn the Money	$53.35In the Money	$57.25In the Money	$53.18In 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$527.50	ADBEIn the Money	$53.45In the Money	$61.80In 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	$3.80Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money	Filter Table By Strike Price of$530.00	ADBEIn the Money	$58.25In the Money	$64.00In the Money	$48.60In 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	$0.00Out 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	$57.35In the Money	$66.10In 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	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	31Out of the Money	Filter Table By Strike Price of$535.00	ADBEIn the Money	$63.10In the Money	$67.10In the Money	$56.00In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	$0.00Out of the Money	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$537.50	ADBEIn the Money	$63.00In the Money	$71.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$540.00	ADBEIn the Money	$66.70In the Money	$72.35In the Money	$61.02In 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	$0.00Out 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	$68.80In the Money	$76.60In 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	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$545.00	ADBEIn the Money	$72.10In the Money	$77.55In the Money	$63.81In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money	Filter Table By Strike Price of$550.00	ADBEIn the Money	$76.75In the Money	$84.00In the Money	$68.06In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$555.00	ADBEIn the Money	$81.00In the Money	$88.30In the Money	$51.65In 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	25Out of the Money	Filter Table By Strike Price of$560.00	ADBEIn the Money	$86.50In the Money	$93.90In the Money	$59.38In 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	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$565.00	ADBEIn the Money	$91.75In the Money	$99.00In the Money	$94.41In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$570.00	ADBEIn the Money	$96.70In the Money	$103.85In the Money	$63.20In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$575.00	ADBEIn the Money	$100.65In the Money	$108.90In the Money	$88.00In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$580.00	ADBEIn the Money	$105.25In the Money	$113.90In 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	$0.65Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$585.00	ADBEIn the Money	$112.05In the Money	$118.85In the Money	$115.50In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money	Filter Table By Strike Price of$590.00	ADBEIn the Money	$116.80In the Money	$123.70In the Money	$87.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$2.50Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$595.00	ADBEIn the Money	$122.35In the Money	$128.85In 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	$4.30Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$600.00	ADBEIn the Money	$126.80In the Money	$133.85In the Money	$91.50In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$605.00	ADBEIn the Money	$131.70In the Money	$138.85In 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	$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	$135.25In the Money	$143.90In the Money	$145.17In 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	$0.20Out 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	$141.70In the Money	$148.85In 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	$4.30Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$620.00	ADBEIn the Money	$147.10In the Money	$153.85In the Money	$155.62In 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	$151.75In the Money	$158.85In 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	$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$630.00	ADBEIn the Money	$158.30In the Money	$163.85In 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	$4.30Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$635.00	ADBEIn the Money	$161.45In the Money	$168.85In 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	$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	$166.00In the Money	$173.85In 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	$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	$172.35In the Money	$178.85In 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	$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	$176.70In the Money	$183.85In 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	$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	$180.25In the Money	$188.85In 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	$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	$187.05In the Money	$193.85In 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	$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	$193.25In the Money	$198.85In 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	$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	$196.75In the Money	$203.85In 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	$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	$201.85In the Money	$208.85In 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	$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$680.00	ADBEIn the Money	$206.60In the Money	$213.85In 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	$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	$211.65In the Money	$218.80In 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$690.00	ADBEIn the Money	$216.50In the Money	$223.85In 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	$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	$226.75In the Money	$233.85In 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	$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	$236.15In the Money	$243.85In 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	$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	$246.30In the Money	$253.85In 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	$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	$255.20In the Money	$263.85In 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	$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	$266.75In the Money	$273.85In 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	$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	$278.20In the Money	$283.85In 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	$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	$286.80In the Money	$293.85In the Money	$281.08In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$770.00	ADBEIn the Money	$298.35In the Money	$303.85In 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 03, 2024)

Put Options (expires Friday May 03, 2024)