Stocks Options

LAST PRICE
482.9100
TODAY'S CHANGE (%)
Trending Down-5.1900 (-1.0633%)

Bid / Lots
482.7300/ 4
Ask / Lots
482.9600/ 1
Open / Previous Close
489.4100 / 488.1000
Day Range
Low 481.8575
High 490.4364
52 Week Range
Low 331.8900
High 638.2500
Volume
1,009,084
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 32.712

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	$168.75In the Money	$176.35In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$160.50In the Money	$166.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$149.00In the Money	$156.15In the Money	$155.01In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$330.00	ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$139.95In the Money	$146.15In 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	$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	$129.00In the Money	$136.35In the Money	$133.82In the Money	$17.18In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$350.00	ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$119.10In the Money	$126.05In 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	$3.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$110.40In the Money	$116.15In the Money	$92.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$370.00	ADBEOut of the Money	$0.00Out of the Money	$3.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$98.85In the Money	$106.30In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ADBEIn the Money	$89.05In the Money	$96.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$390.00	ADBEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money
ADBEIn the Money	$88.35In the Money	$94.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$392.50	ADBEOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
ADBEIn the Money	$85.70In the Money	$91.15In 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	$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	$81.50In the Money	$88.60In 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	$3.55Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$79.20In the Money	$85.95In the Money	$87.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$400.00	ADBEOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
ADBEIn the Money	$77.65In the Money	$83.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$402.50	ADBEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$74.00In the Money	$81.25In 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	$1.79Out of the Money	$0.01Out of the Money	$0.01Out of the Money	2Out of the Money	---Out of the Money
ADBEIn the Money	$71.50In the Money	$78.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$407.50	ADBEOut of the Money	$0.01Out of the Money	$1.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$69.70In the Money	$76.55In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	278Out of the Money
ADBEIn the Money	$66.25In the Money	$73.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$412.50	ADBEOut of the Money	$0.01Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$65.80In the Money	$71.20In 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	$0.03Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
ADBEIn the Money	$63.40In the Money	$68.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$417.50	ADBEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.03Out of the Money	1Out of the Money	---Out of the Money
ADBEIn the Money	$59.25In the Money	$66.25In the Money	$48.96In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$420.00	ADBEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	6Out of the Money	73Out of the Money
ADBEIn the Money	$58.00In the Money	$63.70In 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	$0.01Out of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADBEIn the Money	$55.80In the Money	$61.25In 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	$0.16Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	19Out of the Money	42Out of the Money
ADBEIn the Money	$53.05In the Money	$58.75In 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	$0.66Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$50.85In the Money	$56.25In 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	$0.01Out of the Money	$0.14Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	175Out of the Money
ADBEIn the Money	$48.30In the Money	$53.80In 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	$45.45In the Money	$51.30In 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	$0.02Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
ADBEIn the Money	$43.75In the Money	$48.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$437.50	ADBEOut of the Money	$0.01Out of the Money	$1.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADBEIn the Money	$40.70In the Money	$46.30In the Money	$47.50In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$440.00	ADBEOut of the Money	$0.02Out of the Money	$0.33Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	204Out of the Money
ADBEIn the Money	$37.50In the Money	$43.75In 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	$0.73Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
ADBEIn the Money	$34.85In the Money	$41.25In the Money	$42.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$445.00	ADBEOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.04Out of the Money	3Out of the Money	247Out of the Money
ADBEIn the Money	$33.90In the Money	$38.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$447.50	ADBEOut of the Money	$0.02Out of the Money	$0.74Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$30.85In the Money	$36.35In the Money	$28.79In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$450.00	ADBEOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	20Out of the Money	341Out of the Money
ADBEIn the Money	$28.15In the Money	$33.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$452.50	ADBEOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
ADBEIn the Money	$25.75In the Money	$31.35In 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	$0.03Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$0.03Out of the Money	30Out of the Money	206Out of the Money
ADBEIn the Money	$23.65In the Money	$28.85In 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	$0.03Out of the Money	$0.14Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
ADBEIn the Money	$21.35In the Money	$23.60In the Money	$21.93In the Money	$-10.16In the Money	10In the Money	55In the Money	Filter Table By Strike Price of$460.00	ADBEOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$0.02Out of the Money	9Out of the Money	243Out of the Money
ADBEIn the Money	$18.65In the Money	$23.85In 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	$0.02Out of the Money	$0.17Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	713Out of the Money
ADBEIn the Money	$16.60In the Money	$21.40In the Money	$30.78In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$465.00	ADBEOut of the Money	$0.09Out of the Money	$0.20Out of the Money	$0.09Out of the Money	$-0.02Out of the Money	43Out of the Money	281Out of the Money
ADBEIn the Money	$14.20In the Money	$17.45In the Money	$27.60In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$467.50	ADBEOut of the Money	$0.13Out of the Money	$0.24Out of the Money	$0.16Out of the Money	$0.06Out of the Money	3Out of the Money	162Out of the Money
ADBEIn the Money	$11.45In the Money	$14.10In the Money	$19.24In the Money	$0.00In the Money	---In the Money	136In the Money	Filter Table By Strike Price of$470.00	ADBEOut of the Money	$0.21Out of the Money	$0.26Out of the Money	$0.22Out of the Money	$0.05Out of the Money	42Out of the Money	862Out of the Money
ADBEIn the Money	$10.30In the Money	$11.20In the Money	$11.00In the Money	$-5.99In the Money	21In the Money	73In the Money	Filter Table By Strike Price of$472.50	ADBEOut of the Money	$0.33Out of the Money	$0.41Out of the Money	$0.36Out of the Money	$0.08Out of the Money	48Out of the Money	240Out of the Money
ADBEIn the Money	$7.95In the Money	$9.75In the Money	$11.63In the Money	$-1.90In the Money	3In the Money	124In the Money	Filter Table By Strike Price of$475.00	ADBEOut of the Money	$0.55Out of the Money	$0.66Out of the Money	$0.61Out of the Money	$0.26Out of the Money	56Out of the Money	386Out of the Money
ADBEIn the Money	$5.80In the Money	$6.70In the Money	$7.08In the Money	$-12.49In the Money	4In the Money	303In the Money	Filter Table By Strike Price of$477.50	ADBEOut of the Money	$0.93Out of the Money	$1.11Out of the Money	$1.30Out of the Money	$0.62Out of the Money	79Out of the Money	169Out of the Money
ADBEIn the Money	$4.50In the Money	$4.80In the Money	$4.63In the Money	$-4.67In the Money	10In the Money	242In the Money	Filter Table By Strike Price of$480.00	ADBENear the Money	$1.60Near the Money	$1.80Near the Money	$1.97Near the Money	$0.85Near the Money	183Near the Money	262Near the Money
ADBEUnderlying issue's last price	$2.97Underlying issue's last price	$3.25Underlying issue's last price	$3.00Underlying issue's last price	$-4.31Underlying issue's last price	161Underlying issue's last price	97Underlying issue's last price	Filter Table By Strike Price of$482.50Underlying issue's last price	ADBEUnderlying issue's last price	$2.57Underlying issue's last price	$2.80Underlying issue's last price	$2.70Underlying issue's last price	$1.03Underlying issue's last price	309Underlying issue's last price	173Underlying issue's last price
ADBENear the Money	$1.87Near the Money	$2.08Near the Money	$2.00Near the Money	$-3.15Near the Money	349Near the Money	360Near the Money	Filter Table By Strike Price of$485.00	ADBEIn the Money	$3.90In the Money	$4.25In the Money	$4.20In the Money	$1.69In the Money	275In the Money	303In the Money
ADBEOut of the Money	$1.15Out of the Money	$1.32Out of the Money	$1.14Out of the Money	$-3.46Out of the Money	837Out of the Money	154Out of the Money	Filter Table By Strike Price of$487.50	ADBEIn the Money	$5.50In the Money	$6.05In the Money	$5.92In the Money	$2.71In the Money	173In the Money	435In the Money
ADBEOut of the Money	$0.60Out of the Money	$0.75Out of the Money	$0.65Out of the Money	$-2.37Out of the Money	556Out of the Money	382Out of the Money	Filter Table By Strike Price of$490.00	ADBEIn the Money	$7.55In the Money	$8.20In the Money	$7.76In the Money	$3.51In the Money	116In the Money	454In the Money
ADBEOut of the Money	$0.35Out of the Money	$0.44Out of the Money	$0.41Out of the Money	$-1.64Out of the Money	145Out of the Money	171Out of the Money	Filter Table By Strike Price of$492.50	ADBEIn the Money	$9.20In the Money	$10.40In the Money	$9.20In the Money	$2.90In the Money	4In the Money	125In the Money
ADBEOut of the Money	$0.16Out of the Money	$0.26Out of the Money	$0.21Out of the Money	$-1.39Out of the Money	168Out of the Money	501Out of the Money	Filter Table By Strike Price of$495.00	ADBEIn the Money	$11.60In the Money	$13.40In the Money	$12.66In the Money	$6.41In the Money	6In the Money	260In the Money
ADBEOut of the Money	$0.12Out of the Money	$0.22Out of the Money	$0.18Out of the Money	$-0.72Out of the Money	94Out of the Money	255Out of the Money	Filter Table By Strike Price of$497.50	ADBEIn the Money	$11.80In the Money	$17.25In the Money	$8.10In the Money	$0.00In the Money	---In the Money	46In the Money
ADBEOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$-0.52Out of the Money	147Out of the Money	1,038Out of the Money	Filter Table By Strike Price of$500.00	ADBEIn the Money	$14.05In the Money	$18.90In the Money	$13.79In the Money	$6.59In the Money	1In the Money	420In the Money
ADBEOut of the Money	$0.03Out of the Money	$0.12Out of the Money	$0.13Out of the Money	$-0.27Out of the Money	23Out of the Money	133Out of the Money	Filter Table By Strike Price of$502.50	ADBEIn the Money	$16.40In the Money	$21.95In the Money	$11.81In the Money	$0.00In the Money	---In the Money	16In the Money
ADBEOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.14Out of the Money	67Out of the Money	555Out of the Money	Filter Table By Strike Price of$505.00	ADBEIn the Money	$18.80In the Money	$24.40In the Money	$16.20In the Money	$0.00In the Money	---In the Money	12In the Money
ADBEOut of the Money	$0.02Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$-0.16Out of the Money	38Out of the Money	202Out of the Money	Filter Table By Strike Price of$507.50	ADBEIn the Money	$21.35In the Money	$26.90In 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	$0.05Out of the Money	$-0.08Out of the Money	32Out of the Money	709Out of the Money	Filter Table By Strike Price of$510.00	ADBEIn the Money	$23.80In the Money	$29.45In the Money	$17.30In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.02Out of the Money	$0.35Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	15Out of the Money	64Out of the Money	Filter Table By Strike Price of$512.50	ADBEIn the Money	$26.95In the Money	$31.80In the Money	$21.75In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.09Out of the Money	14Out of the Money	5,919Out of the Money	Filter Table By Strike Price of$515.00	ADBEIn the Money	$29.00In the Money	$34.25In the Money	$22.14In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.19Out of the Money	$0.10Out of the Money	$0.00Out of the Money	50Out of the Money	169Out of the Money	Filter Table By Strike Price of$517.50	ADBEIn the Money	$31.30In the Money	$36.95In 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	$0.06Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	82Out of the Money	778Out of the Money	Filter Table By Strike Price of$520.00	ADBEIn the Money	$34.25In the Money	$39.50In 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	$0.08Out 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	$36.60In the Money	$41.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	156Out of the Money	794Out of the Money	Filter Table By Strike Price of$525.00	ADBEIn the Money	$38.90In the Money	$44.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.54Out 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$527.50	ADBEIn the Money	$41.45In the Money	$46.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	3Out of the Money	5,916Out of the Money	Filter Table By Strike Price of$530.00	ADBEIn the Money	$44.40In the Money	$49.50In 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	$0.20Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	155Out of the Money	156Out of the Money	Filter Table By Strike Price of$532.50	ADBEIn the Money	$46.50In the Money	$51.50In 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	$0.19Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$535.00	ADBEIn the Money	$48.90In the Money	$54.45In the Money	$40.70In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$1.46Out 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	$51.30In the Money	$56.95In 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	$0.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	11Out of the Money	Filter Table By Strike Price of$540.00	ADBEIn the Money	$53.80In the Money	$59.25In 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	$0.24Out 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	$56.30In the Money	$61.95In 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	$0.20Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$545.00	ADBEIn the Money	$58.80In the Money	$64.50In the Money	$58.62In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$547.50	ADBEIn the Money	$61.30In the Money	$66.95In 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	$0.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$550.00	ADBEIn the Money	$63.85In the Money	$70.10In the Money	$72.86In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.01Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$552.50	ADBEIn the Money	$66.35In the Money	$72.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	3Out of the Money	10Out of the Money	Filter Table By Strike Price of$555.00	ADBEIn the Money	$69.00In the Money	$74.45In 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	$1.70Out 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	$71.40In the Money	$77.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.39Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$560.00	ADBEIn the Money	$74.25In the Money	$79.80In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$562.50	ADBEIn the Money	$75.75In the Money	$81.65In 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	$1.80Out 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	$78.80In the Money	$84.50In 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	$0.36Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	5Out of the Money	104Out of the Money	Filter Table By Strike Price of$570.00	ADBEIn the Money	$84.10In the Money	$91.05In 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	$2.82Out 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	$88.75In the Money	$96.00In 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	$2.40Out 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	$93.10In the Money	$101.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$585.00	ADBEIn the Money	$98.75In the Money	$104.45In the Money	$109.14In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$590.00	ADBEIn the Money	$103.95In the Money	$110.90In 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	$1.07Out 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$595.00	ADBEIn the Money	$108.65In the Money	$115.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$600.00	ADBEIn the Money	$114.30In the Money	$120.55In the Money	$124.29In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$605.00	ADBEIn the Money	$119.10In the Money	$125.90In 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	$2.40Out 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	$124.05In the Money	$130.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$615.00	ADBEIn the Money	$128.80In the Money	$134.05In the Money	$142.65In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$620.00	ADBEIn the Money	$134.05In the Money	$141.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$625.00	ADBEIn the Money	$138.20In the Money	$146.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$2.35Out 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$630.00	ADBEIn the Money	$143.80In the Money	$149.45In 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	$1.70Out 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	$148.90In the Money	$155.90In 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	$1.70Out 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	$154.00In the Money	$160.90In 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	$3.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$645.00	ADBEIn the Money	$158.80In the Money	$165.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$650.00	ADBEIn the Money	$163.80In the Money	$170.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$655.00	ADBEIn the Money	$168.75In the Money	$175.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$660.00	ADBEIn the Money	$173.80In the Money	$179.00In 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$665.00	ADBEIn the Money	$178.80In the Money	$185.95In the Money	$169.65In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$2.20Out 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	$183.95In the Money	$190.90In 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	$2.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$675.00	ADBEIn the Money	$188.70In the Money	$195.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$1.70Out 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	$193.85In the Money	$200.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$1.80Out 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$685.00	ADBEIn the Money	$198.85In the Money	$205.45In 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	$1.70Out 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	$203.25In the Money	$211.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	$0.00Out of the Money	$1.70Out 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	$213.70In the Money	$220.90In 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	$2.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$710.00	ADBEIn the Money	$223.75In the Money	$230.75In 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	$3.75Out 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	$233.60In the Money	$240.95In 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	$4.00Out 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	$243.20In the Money	$251.10In 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	$3.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$740.00	ADBEIn the Money	$253.75In the Money	$260.65In 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	$2.54Out 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$750.00	ADBEIn the Money	$264.20In the Money	$270.90In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$760.00	ADBEIn the Money	$274.30In the Money	$280.65In 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)