Stocks Options

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

Bid / Lots
504.4500/ 1
Ask / Lots
505.0000/ 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
4,612,417
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 34.149

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	---In the Money	Filter Table By Strike Price of$260.00	ADBEOut of the Money	---Out of the Money	$1.16Out of the Money	$0.26Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	ADBEOut of the Money	---Out of the Money	$0.67Out of the Money	$0.13Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	ADBEOut of the Money	---Out of the Money	$0.53Out of the Money	$0.10Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
ADBEIn the Money	$219.15In the Money	$221.40In the Money	$223.94In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$300.00	ADBEOut of the Money	---Out of the Money	$4.60Out of the Money	$0.46Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	ADBEOut of the Money	$0.01Out of the Money	$0.30Out of the Money	$0.15Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	ADBEOut of the Money	---Out of the Money	$0.35Out of the Money	$0.07Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	ADBEOut of the Money	---Out of the Money	$0.35Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
ADBEIn the Money	$93.95In the Money	$96.75In the Money	$94.59In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$400.00	no put option is available at this price
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$410.00	no put option is available at this price
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$412.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$417.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$146.50In the Money	$149.10In the Money	$146.80In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$420.00	no put option is available at this price
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$422.50	ADBEOut of the Money	---Out of the Money	$4.30Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$427.50	ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out 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	---In the Money	Filter Table By Strike Price of$430.00	no put option is available at this price
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$432.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$437.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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	---In the Money	Filter Table By Strike Price of$440.00	no put option is available at this price
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$442.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$447.50	ADBEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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	---In the Money	Filter Table By Strike Price of$450.00	no put option is available at this price
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$452.50	ADBEOut of the Money	$0.02Out of the Money	$4.35Out of the Money	$0.11Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$457.50	ADBEOut of the Money	---Out of the Money	$2.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
ADBEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$462.50	ADBEOut of the Money	$0.13Out of the Money	$0.32Out of the Money	$0.34Out of the Money	$0.00Out of the Money	21Out of the Money	---Out of the Money
ADBEIn the Money	$19.15In the Money	$20.55In the Money	$19.25In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$467.50	ADBEOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out of the Money
ADBEUnderlying issue's last price	$32.90Underlying issue's last price	$35.30Underlying issue's last price	$32.20Underlying issue's last price	$0.00Underlying issue's last price	1Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$472.50Underlying issue's last price	ADBEUnderlying issue's last price	---Underlying issue's last price	$0.69Underlying issue's last price	$0.12Underlying issue's last price	$0.02Underlying issue's last price	1Underlying issue's last price	---Underlying issue's last price
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-2.51Out of the Money	1Out of the Money	---Out 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)