Stocks Options

LAST PRICE
503.3700
TODAY'S CHANGE (%)
Trending Down-26.5000 (-5.0012%)

Bid / Lots
503.3700/ 1
Ask / Lots
504.4000/ 1
Open / Previous Close
520.3000 / 529.8700
Day Range
Low 498.8100
High 523.3250
52 Week Range
Low 433.9700
High 638.2500
Volume
4,605,530
above 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 33.873

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADBEIn the Money	$240.10In the Money	$247.95In the Money	$238.29In the Money	$-39.06In the Money	6In the Money	7In the Money	Filter Table By Strike Price of$260.00	ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ADBEIn the Money	$229.30In the Money	$236.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$219.10In the Money	$228.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$209.10In the Money	$218.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	ADBEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ADBEIn the Money	$199.10In the Money	$208.00In the Money	$223.94In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$300.00	ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$194.10In the Money	$203.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$305.00	ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$189.10In the Money	$198.00In 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	---Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$184.25In the Money	$191.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$315.00	ADBEOut of the Money	---Out of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
ADBEIn the Money	$179.15In the Money	$188.00In 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	---Out of the Money	$0.69Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$174.20In the Money	$183.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$325.00	ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADBEIn the Money	$169.10In the Money	$178.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ADBEIn the Money	$166.40In the Money	$172.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$335.00	ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$159.25In the Money	$166.15In the Money	$165.02In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$340.00	ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	676Out of the Money
ADBEIn the Money	$154.20In the Money	$163.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$345.00	ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$151.00In the Money	$156.25In the Money	$145.00In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$350.00	ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ADBEIn the Money	$144.10In the Money	$153.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$355.00	ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$141.55In the Money	$146.15In the Money	$139.48In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$360.00	ADBEOut of the Money	---Out of the Money	$0.10Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
ADBEIn the Money	$134.20In the Money	$143.00In the Money	$118.72In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$365.00	ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$129.10In the Money	$138.00In the Money	$179.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$370.00	ADBEOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
ADBEIn the Money	$124.10In the Money	$133.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$375.00	ADBEOut of the Money	---Out of the Money	$0.40Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ADBEIn the Money	$119.25In the Money	$128.00In 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	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
ADBEIn the Money	$114.10In the Money	$123.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$385.00	ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ADBEIn the Money	$109.10In the Money	$118.00In 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	---Out of the Money	$0.15Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money
ADBEIn the Money	$104.20In the Money	$111.15In 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	---Out of the Money	$0.33Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ADBEIn the Money	$99.25In the Money	$108.00In the Money	$94.59In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$400.00	ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	121Out of the Money
ADBEIn the Money	$94.30In the Money	$101.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$405.00	ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
ADBEIn the Money	$89.30In the Money	$96.15In 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	---Out of the Money	$0.69Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	20Out of the Money	57Out of the Money
ADBEIn the Money	$87.35In the Money	$93.60In 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	---Out of the Money	$0.69Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$84.35In the Money	$93.00In the Money	$78.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$415.00	ADBEOut of the Money	---Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$0.10Out of the Money	2Out of the Money	309Out of the Money
ADBEIn the Money	$82.00In the Money	$88.65In 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	---Out of the Money	$0.69Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$79.30In the Money	$88.00In the Money	$146.80In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$420.00	ADBEOut of the Money	---Out of the Money	$0.17Out of the Money	$0.10Out of the Money	$0.07Out of the Money	3Out of the Money	223Out of the Money
ADBEIn the Money	$77.65In the Money	$85.50In 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	---Out of the Money	$0.69Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$75.10In the Money	$83.00In the Money	$114.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$425.00	ADBEOut of the Money	---Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$0.04Out of the Money	10Out of the Money	241Out of the Money
ADBEIn the Money	$72.25In the Money	$78.50In 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	---Out of the Money	$0.69Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$70.15In the Money	$77.90In the Money	$70.23In the Money	$-30.09In the Money	6In the Money	7In the Money	Filter Table By Strike Price of$430.00	ADBEOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	613Out of the Money
ADBEIn the Money	$67.00In the Money	$75.15In 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	---Out of the Money	$0.69Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$64.35In the Money	$73.00In the Money	$52.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$435.00	ADBEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.06Out of the Money	10Out of the Money	144Out of the Money
ADBEIn the Money	$62.00In the Money	$70.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$437.50	ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$59.30In the Money	$67.90In the Money	$63.25In the Money	$-30.25In the Money	120In the Money	179In the Money	Filter Table By Strike Price of$440.00	ADBEOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	9Out of the Money	489Out of the Money
ADBEIn the Money	$57.00In the Money	$63.55In 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	---Out of the Money	$0.69Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$54.20In the Money	$62.95In the Money	$39.70In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$445.00	ADBEOut of the Money	---Out of the Money	$0.13Out of the Money	$0.04Out of the Money	$-0.22Out of the Money	5Out of the Money	222Out of the Money
ADBEIn the Money	$52.00In the Money	$60.80In 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	---Out of the Money	$0.69Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$49.25In the Money	$57.50In the Money	$54.73In the Money	$-35.32In the Money	15In the Money	29In the Money	Filter Table By Strike Price of$450.00	ADBEOut of the Money	---Out of the Money	$0.40Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	1Out of the Money	702Out of the Money
ADBEIn the Money	$47.25In the Money	$55.35In 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	---Out of the Money	$0.69Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$44.15In the Money	$53.00In the Money	$51.02In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$455.00	ADBEOut of the Money	---Out of the Money	$0.31Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	252Out of the Money
ADBEIn the Money	$42.05In the Money	$50.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$457.50	ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADBEIn the Money	$40.10In the Money	$47.90In the Money	$43.45In the Money	$-35.73In the Money	21In the Money	50In the Money	Filter Table By Strike Price of$460.00	ADBEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	7Out of the Money	865Out of the Money
ADBEIn the Money	$37.05In the Money	$45.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$462.50	ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
ADBEIn the Money	$34.65In the Money	$43.00In the Money	$38.25In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$465.00	ADBEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.01Out of the Money	23Out of the Money	545Out of the Money
ADBEIn the Money	$32.00In the Money	$40.75In the Money	$19.25In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$467.50	ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
ADBEIn the Money	$30.10In the Money	$37.40In the Money	$33.71In the Money	$-26.49In the Money	18In the Money	80In the Money	Filter Table By Strike Price of$470.00	ADBEOut of the Money	---Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	13Out of the Money	1,125Out of the Money
ADBEIn the Money	$27.40In the Money	$35.60In the Money	$32.20In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$472.50	ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.12Out of the Money	$0.02Out of the Money	1Out of the Money	814Out of the Money
ADBEIn the Money	$28.10In the Money	$31.05In the Money	$28.50In the Money	$-28.50In the Money	28In the Money	39In the Money	Filter Table By Strike Price of$475.00	ADBEOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	42Out of the Money	602Out of the Money
ADBEIn the Money	$22.60In the Money	$30.20In the Money	$25.78In the Money	$10.98In the Money	1In the Money	213In the Money	Filter Table By Strike Price of$477.50	ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.23Out of the Money	$0.14Out of the Money	102Out of the Money	679Out of the Money
ADBEIn the Money	$20.60In the Money	$27.20In the Money	$24.39In the Money	$-28.52In the Money	2In the Money	196In the Money	Filter Table By Strike Price of$480.00	ADBEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	205Out of the Money	2,161Out of the Money
ADBEIn the Money	$18.10In the Money	$25.15In the Money	$19.00In the Money	$-21.73In the Money	1In the Money	68In the Money	Filter Table By Strike Price of$482.50	ADBEOut of the Money	---Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	11Out of the Money	513Out of the Money
ADBEIn the Money	$15.65In the Money	$22.60In the Money	$35.72In the Money	$-12.84In the Money	2In the Money	278In the Money	Filter Table By Strike Price of$485.00	ADBEOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	64Out of the Money	962Out of the Money
ADBEIn the Money	$12.85In the Money	$20.45In the Money	$37.09In the Money	$0.00In the Money	---In the Money	164In the Money	Filter Table By Strike Price of$487.50	ADBEOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.29Out of the Money	$0.22Out of the Money	7Out of the Money	213Out of the Money
ADBEIn the Money	$11.85In the Money	$16.05In the Money	$14.35In the Money	$-30.15In the Money	45In the Money	1,269In the Money	Filter Table By Strike Price of$490.00	ADBEOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	151Out of the Money	1,497Out of the Money
ADBEIn the Money	$8.50In the Money	$15.10In the Money	$8.17In the Money	$-32.14In the Money	1In the Money	153In the Money	Filter Table By Strike Price of$492.50	ADBEOut of the Money	---Out of the Money	$0.66Out of the Money	$0.02Out of the Money	$0.00Out of the Money	90Out of the Money	196Out of the Money
ADBEIn the Money	$7.15In the Money	$11.35In the Money	$9.05In the Money	$-29.92In the Money	48In the Money	381In the Money	Filter Table By Strike Price of$495.00	ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	1,329Out of the Money	741Out of the Money
ADBEIn the Money	$5.10In the Money	$9.20In the Money	$7.10In the Money	$-23.52In the Money	48In the Money	178In the Money	Filter Table By Strike Price of$497.50	ADBEOut of the Money	$0.02Out of the Money	$0.21Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	329Out of the Money	120Out of the Money
ADBEIn the Money	$2.03In the Money	$6.20In the Money	$4.00In the Money	$-28.40In the Money	635In the Money	981In the Money	Filter Table By Strike Price of$500.00	ADBEOut of the Money	---Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	1,470Out of the Money	1,264Out of the Money
ADBEUnderlying issue's last price	$0.43Underlying issue's last price	$3.50Underlying issue's last price	$2.15Underlying issue's last price	$-28.89Underlying issue's last price	725Underlying issue's last price	161Underlying issue's last price	Filter Table By Strike Price of$502.50Underlying issue's last price	ADBEUnderlying issue's last price	---Underlying issue's last price	$0.34Underlying issue's last price	$0.02Underlying issue's last price	$-0.07Underlying issue's last price	346Underlying issue's last price	103Underlying issue's last price
ADBENear the Money	---Near the Money	$0.26Near the Money	$0.08Near the Money	$-28.21Near the Money	1,641Near the Money	701Near the Money	Filter Table By Strike Price of$505.00	ADBEIn the Money	$0.79In the Money	$2.92In the Money	$1.54In the Money	$1.44In the Money	601In the Money	558In the Money
ADBEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-24.82Out of the Money	759Out of the Money	544Out of the Money	Filter Table By Strike Price of$507.50	ADBEIn the Money	$2.53In the Money	$6.20In the Money	$4.00In the Money	$3.92In the Money	555In the Money	120In the Money
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-20.13Out of the Money	776Out of the Money	1,070Out of the Money	Filter Table By Strike Price of$510.00	ADBEIn the Money	$4.90In the Money	$9.10In the Money	$6.75In the Money	$6.60In the Money	347In the Money	619In the Money
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-21.31Out of the Money	656Out of the Money	156Out of the Money	Filter Table By Strike Price of$512.50	ADBEIn the Money	$4.70In the Money	$11.65In the Money	$8.93In the Money	$8.78In the Money	142In the Money	116In the Money
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-14.99Out of the Money	727Out of the Money	649Out of the Money	Filter Table By Strike Price of$515.00	ADBEIn the Money	$7.10In the Money	$15.25In the Money	$11.58In the Money	$11.31In the Money	513In the Money	951In the Money
ADBEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-12.99Out of the Money	251Out of the Money	259Out of the Money	Filter Table By Strike Price of$517.50	ADBEIn the Money	$9.85In the Money	$17.80In the Money	$14.00In the Money	$13.60In the Money	76In the Money	203In the Money
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-10.99Out of the Money	504Out of the Money	1,242Out of the Money	Filter Table By Strike Price of$520.00	ADBEIn the Money	$14.80In the Money	$18.30In the Money	$16.67In the Money	$16.00In the Money	301In the Money	565In the Money
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-6.64Out of the Money	1,128Out of the Money	1,005Out of the Money	Filter Table By Strike Price of$525.00	ADBEIn the Money	$19.80In the Money	$23.90In the Money	$21.50In the Money	$19.92In the Money	252In the Money	715In the Money
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-3.52Out of the Money	287Out of the Money	1,137Out of the Money	Filter Table By Strike Price of$530.00	ADBEIn the Money	$25.40In the Money	$30.20In the Money	$25.00In the Money	$21.56In the Money	170In the Money	628In the Money
ADBEOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-1.64Out of the Money	286Out of the Money	1,396Out of the Money	Filter Table By Strike Price of$535.00	ADBEIn the Money	$29.55In the Money	$33.50In the Money	$29.86In the Money	$23.27In the Money	29In the Money	371In the Money
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.69Out of the Money	326Out of the Money	2,614Out of the Money	Filter Table By Strike Price of$540.00	ADBEIn the Money	$32.25In the Money	$38.95In the Money	$35.00In the Money	$24.50In the Money	20In the Money	217In the Money
ADBEOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.33Out of the Money	78Out of the Money	635Out of the Money	Filter Table By Strike Price of$545.00	ADBEIn the Money	$38.90In the Money	$45.85In the Money	$42.71In the Money	$27.71In the Money	13In the Money	36In the Money
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	61Out of the Money	2,229Out of the Money	Filter Table By Strike Price of$550.00	ADBEIn the Money	$43.95In the Money	$49.15In the Money	$14.00In the Money	$0.00In the Money	---In the Money	53In the Money
ADBEOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	64Out of the Money	636Out of the Money	Filter Table By Strike Price of$555.00	ADBEIn the Money	$48.95In the Money	$54.95In the Money	$30.61In the Money	$0.00In the Money	---In the Money	54In the Money
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	95Out of the Money	835Out of the Money	Filter Table By Strike Price of$560.00	ADBEIn the Money	$52.00In the Money	$60.90In the Money	$55.25In the Money	$0.00In the Money	---In the Money	41In the Money
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	243Out of the Money	1,282Out of the Money	Filter Table By Strike Price of$565.00	ADBEIn the Money	$57.00In the Money	$65.85In the Money	$30.50In the Money	$0.00In the Money	---In the Money	12In the Money
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.13Out of the Money	5Out of the Money	727Out of the Money	Filter Table By Strike Price of$570.00	ADBEIn the Money	$62.00In the Money	$70.90In the Money	$36.10In the Money	$0.00In the Money	---In the Money	9In the Money
ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.11Out of the Money	$-0.19Out of the Money	3Out of the Money	378Out of the Money	Filter Table By Strike Price of$575.00	ADBEIn the Money	$67.50In the Money	$75.10In the Money	$79.75In the Money	$0.00In the Money	---In the Money	3In the Money
ADBEOut of the Money	---Out of the Money	$0.04Out of the Money	$0.08Out of the Money	$-0.16Out of the Money	2Out of the Money	428Out of the Money	Filter Table By Strike Price of$580.00	ADBEIn the Money	$72.00In the Money	$80.80In the Money	$55.00In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	5Out of the Money	232Out of the Money	Filter Table By Strike Price of$585.00	ADBEIn the Money	$78.85In the Money	$85.85In the Money	$50.76In the Money	$0.00In the Money	---In the Money	45In the Money
ADBEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	245Out of the Money	Filter Table By Strike Price of$590.00	ADBEIn the Money	$82.00In the Money	$90.75In the Money	$104.77In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	---Out of the Money	$0.51Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	171Out of the Money	Filter Table By Strike Price of$595.00	ADBEIn the Money	$88.95In the Money	$95.15In the Money	$99.55In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.01Out of the Money	3Out of the Money	560Out of the Money	Filter Table By Strike Price of$600.00	ADBEIn the Money	$92.00In the Money	$100.90In the Money	$71.75In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	231Out of the Money	Filter Table By Strike Price of$605.00	ADBEIn the Money	$98.85In the Money	$105.90In the Money	$122.06In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.45Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	198Out of the Money	Filter Table By Strike Price of$610.00	ADBEIn the Money	$102.00In the Money	$110.90In the Money	$48.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	224Out of the Money	Filter Table By Strike Price of$615.00	ADBEIn the Money	$107.00In the Money	$115.90In the Money	$81.37In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,200Out of the Money	Filter Table By Strike Price of$620.00	ADBEIn the Money	$112.00In the Money	$120.90In the Money	$58.55In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money	Filter Table By Strike Price of$625.00	ADBEIn the Money	$117.00In the Money	$125.90In the Money	$64.09In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	359Out of the Money	Filter Table By Strike Price of$630.00	ADBEIn the Money	$123.95In the Money	$130.00In the Money	$101.75In the Money	$0.00In the Money	---In the Money	2In the Money
ADBEOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money	Filter Table By Strike Price of$635.00	ADBEIn the Money	$128.95In the Money	$135.90In the Money	$139.74In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$640.00	ADBEIn the Money	$132.00In the Money	$140.75In the Money	$109.41In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$645.00	ADBEIn the Money	$138.80In the Money	$145.90In the Money	$115.80In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,477Out of the Money	Filter Table By Strike Price of$650.00	ADBEIn the Money	$142.00In the Money	$150.90In the Money	$114.78In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	207Out of the Money	Filter Table By Strike Price of$655.00	ADBEIn the Money	$147.00In the Money	$155.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	715Out of the Money	Filter Table By Strike Price of$660.00	ADBEIn the Money	$152.00In the Money	$160.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.18Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$665.00	ADBEIn the Money	$157.00In the Money	$165.90In the Money	$95.35In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.34Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	238Out of the Money	Filter Table By Strike Price of$670.00	ADBEIn the Money	$162.00In the Money	$170.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	204Out of the Money	Filter Table By Strike Price of$675.00	ADBEIn the Money	$167.00In the Money	$175.90In the Money	$110.25In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	773Out of the Money	Filter Table By Strike Price of$680.00	ADBEIn the Money	$173.95In the Money	$180.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$685.00	ADBEIn the Money	$177.00In the Money	$185.90In the Money	$116.45In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	208Out of the Money	Filter Table By Strike Price of$690.00	ADBEIn the Money	$182.00In the Money	$190.90In the Money	$131.05In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$695.00	ADBEIn the Money	$187.00In the Money	$195.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$700.00	ADBEIn the Money	$192.00In the Money	$200.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	213Out of the Money	Filter Table By Strike Price of$705.00	ADBEIn the Money	$197.00In the Money	$205.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$710.00	ADBEIn the Money	$202.00In the Money	$210.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$3.60Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$715.00	ADBEIn the Money	$207.00In the Money	$215.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$720.00	ADBEIn the Money	$212.00In the Money	$220.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	204Out of the Money	Filter Table By Strike Price of$725.00	ADBEIn the Money	$217.00In the Money	$225.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$730.00	ADBEIn the Money	$222.00In the Money	$230.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$3.16Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$735.00	ADBEIn the Money	$227.00In the Money	$235.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	202Out of the Money	Filter Table By Strike Price of$740.00	ADBEIn the Money	$232.00In the Money	$240.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$745.00	ADBEIn the Money	$237.00In the Money	$245.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$750.00	ADBEIn the Money	$243.90In the Money	$250.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$755.00	ADBEIn the Money	$247.00In the Money	$255.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	210Out of the Money	Filter Table By Strike Price of$760.00	ADBEIn the Money	$252.00In the Money	$260.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$765.00	ADBEIn the Money	$257.00In the Money	$265.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money	Filter Table By Strike Price of$770.00	ADBEIn the Money	$262.00In the Money	$270.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$775.00	ADBEIn the Money	$267.40In the Money	$275.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$780.00	ADBEIn the Money	$272.00In the Money	$280.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$785.00	ADBEIn the Money	$277.00In the Money	$285.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$790.00	ADBEIn the Money	$282.00In the Money	$290.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$795.00	ADBEIn the Money	$287.00In the Money	$295.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$800.00	ADBEIn the Money	$292.00In the Money	$300.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money	Filter Table By Strike Price of$805.00	ADBEIn the Money	$297.00In the Money	$305.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$810.00	ADBEIn the Money	$302.00In the Money	$310.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$815.00	ADBEIn the Money	$307.00In the Money	$315.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$820.00	ADBEIn the Money	$312.00In the Money	$320.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$840.00	ADBEIn the Money	$332.00In the Money	$340.90In the Money	$336.05In the Money	$28.38In the Money	3In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)