Stocks Options

LAST PRICE
535.3950
TODAY'S CHANGE (%)
Trending Down-51.1550 (-8.7213%)

Bid / Lots
535.3300/ 3
Ask / Lots
535.4600/ 1
Open / Previous Close
532.5650 / 586.5500
Day Range
Low 526.6000
High 537.3242
52 Week Range
Low 433.9700
High 638.2500
Volume
7,798,606
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 33.627

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADBEIn the Money	$232.35In the Money	$239.40In the Money	$284.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$300.00	ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	532Out of the Money
ADBEIn the Money	$221.00In the Money	$229.65In the Money	---In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money
ADBEIn the Money	$211.10In the Money	$217.30In the Money	---In 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	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ADBEIn the Money	$201.00In the Money	$209.60In the Money	---In 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	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
ADBEIn the Money	$191.10In the Money	$199.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$180.55In the Money	$188.65In the Money	$181.53In the Money	$-39.69In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$350.00	ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money
ADBEIn the Money	$170.45In the Money	$178.65In the Money	$210.29In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$360.00	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	17Out of the Money
ADBEIn the Money	$162.45In the Money	$169.90In the Money	$161.40In the Money	$-39.95In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$370.00	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	6Out of the Money
ADBEIn the Money	$151.00In the Money	$159.65In the Money	---In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	9Out of the Money
ADBEIn the Money	$141.00In the Money	$149.60In the Money	---In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	18Out of the Money	205Out of the Money
ADBEIn the Money	$130.40In the Money	$139.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In 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	$-0.02Out of the Money	6Out of the Money	302Out of the Money
ADBEIn the Money	$120.65In the Money	$128.85In the Money	---In 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	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money
ADBEIn the Money	$117.40In the Money	$124.65In the Money	---In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	2Out of the Money	115Out of the Money
ADBEIn the Money	$111.05In the Money	$119.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$420.00	ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	175Out of the Money
ADBEIn the Money	$107.25In the Money	$113.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$425.00	ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	11Out of the Money	157Out of the Money
ADBEIn the Money	$101.00In the Money	$109.10In the Money	$141.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$430.00	ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
ADBEIn the Money	$97.35In the Money	$104.05In the Money	$140.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$435.00	ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	6Out of the Money	532Out of the Money
ADBEIn the Money	$92.45In the Money	$99.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$440.00	ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.13Out of the Money	63Out of the Money	173Out of the Money
ADBEIn the Money	$85.85In the Money	$94.00In the Money	$128.33In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$445.00	ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	34Out of the Money	608Out of the Money
ADBEIn the Money	$83.00In the Money	$91.55In the Money	---In 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	$0.01Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
ADBEIn the Money	$81.00In the Money	$89.35In the Money	$120.78In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$450.00	ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	199Out of the Money	679Out of the Money
ADBEIn the Money	$78.40In the Money	$86.35In the Money	---In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.20Out of the Money	4Out of the Money	9Out of the Money
ADBEIn the Money	$77.40In the Money	$84.05In the Money	$114.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$455.00	ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-0.09Out of the Money	15Out of the Money	48Out of the Money
ADBEIn the Money	$74.85In the Money	$81.75In the Money	---In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.29Out of the Money	1Out of the Money	36Out of the Money
ADBEIn the Money	$71.00In the Money	$79.55In the Money	$111.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$460.00	ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	218Out of the Money	700Out of the Money
ADBEIn the Money	$68.00In the Money	$76.65In the Money	---In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	8Out of the Money	308Out of the Money
ADBEIn the Money	$67.45In the Money	$74.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$465.00	ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	36Out of the Money	86Out of the Money
ADBEIn the Money	$63.35In the Money	$71.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$467.50	ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.15Out of the Money	3Out of the Money	134Out of the Money
ADBEIn the Money	$62.25In the Money	$68.65In the Money	$116.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$470.00	ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.18Out of the Money	751Out of the Money	1,010Out of the Money
ADBEIn the Money	$58.30In the Money	$66.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$472.50	ADBEOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.23Out of the Money	306Out of the Money	302Out of the Money
ADBEIn the Money	$55.75In the Money	$63.50In the Money	$108.60In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$475.00	ADBEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.20Out of the Money	206Out of the Money	466Out of the Money
ADBEIn the Money	$54.80In the Money	$61.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$477.50	ADBEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.24Out of the Money	10Out of the Money	132Out of the Money
ADBEIn the Money	$51.00In the Money	$59.60In the Money	$52.40In the Money	$-41.15In the Money	9In the Money	11In the Money	Filter Table By Strike Price of$480.00	ADBEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.29Out of the Money	493Out of the Money	1,003Out of the Money
ADBEIn the Money	$48.30In the Money	$56.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$482.50	ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.29Out of the Money	86Out of the Money	121Out of the Money
ADBEIn the Money	$47.45In the Money	$54.10In the Money	$84.43In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$485.00	ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.38Out of the Money	274Out of the Money	560Out of the Money
ADBEIn the Money	$43.05In the Money	$49.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$487.50	ADBEOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.37Out of the Money	29Out of the Money	333Out of the Money
ADBEIn the Money	$42.30In the Money	$47.50In the Money	$41.04In the Money	$-39.06In the Money	6In the Money	9In the Money	Filter Table By Strike Price of$490.00	ADBEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.44Out of the Money	623Out of the Money	981Out of the Money
ADBEIn the Money	$40.00In the Money	$46.75In the Money	$71.81In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$492.50	ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.55Out of the Money	148Out of the Money	214Out of the Money
ADBEIn the Money	$37.45In the Money	$42.70In the Money	$89.07In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$495.00	ADBEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.50Out of the Money	830Out of the Money	633Out of the Money
ADBEIn the Money	$34.55In the Money	$41.15In the Money	$35.50In the Money	$-50.00In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$497.50	ADBEOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.65Out of the Money	290Out of the Money	337Out of the Money
ADBEIn the Money	$32.35In the Money	$37.65In the Money	$33.95In the Money	$-54.45In the Money	39In the Money	63In the Money	Filter Table By Strike Price of$500.00	ADBEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.79Out of the Money	1,972Out of the Money	1,574Out of the Money
ADBEIn the Money	$28.70In the Money	$32.95In the Money	$29.04In the Money	$-48.99In the Money	4In the Money	4In the Money	Filter Table By Strike Price of$505.00	ADBEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.95Out of the Money	1,009Out of the Money	885Out of the Money
ADBEIn the Money	$23.35In the Money	$27.95In the Money	$19.26In the Money	$-54.24In the Money	2In the Money	26In the Money	Filter Table By Strike Price of$510.00	ADBEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$-1.15Out of the Money	2,784Out of the Money	1,246Out of the Money
ADBEIn the Money	$19.25In the Money	$21.30In the Money	$20.95In the Money	$-50.45In the Money	30In the Money	19In the Money	Filter Table By Strike Price of$515.00	ADBEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-1.50Out of the Money	3,106Out of the Money	1,300Out of the Money
ADBEIn the Money	$13.00In the Money	$16.35In the Money	$14.28In the Money	$-53.12In the Money	76In the Money	58In the Money	Filter Table By Strike Price of$520.00	ADBEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-1.97Out of the Money	4,167Out of the Money	945Out of the Money
ADBEIn the Money	$9.10In the Money	$10.45In the Money	$9.40In the Money	$-55.30In the Money	228In the Money	21In the Money	Filter Table By Strike Price of$525.00	ADBEOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-2.45Out of the Money	5,079Out of the Money	712Out of the Money
ADBEIn the Money	$4.85In the Money	$5.50In the Money	$5.50In the Money	$-52.61In the Money	1,415In the Money	58In the Money	Filter Table By Strike Price of$530.00	ADBEOut of the Money	$0.20Out of the Money	$0.24Out of the Money	$0.20Out of the Money	$-2.90Out of the Money	4,671Out of the Money	1,233Out of the Money
ADBEUnderlying issue's last price	$1.50Underlying issue's last price	$1.77Underlying issue's last price	$1.60Underlying issue's last price	$-50.41Underlying issue's last price	3,460Underlying issue's last price	74Underlying issue's last price	Filter Table By Strike Price of$535.00Underlying issue's last price	ADBEUnderlying issue's last price	$1.01Underlying issue's last price	$1.61Underlying issue's last price	$1.35Underlying issue's last price	$-2.65Underlying issue's last price	1,995Underlying issue's last price	1,024Underlying issue's last price
ADBENear the Money	$0.55Near the Money	$0.81Near the Money	$0.81Near the Money	$-50.81Near the Money	787Near the Money	7Near the Money	Filter Table By Strike Price of$537.50	ADBEIn the Money	$2.75In the Money	$3.30In the Money	$3.00In the Money	$-1.15In the Money	268In the Money	127In the Money
ADBEOut of the Money	$0.24Out of the Money	$0.38Out of the Money	$0.30Out of the Money	$-49.75Out of the Money	2,361Out of the Money	28Out of the Money	Filter Table By Strike Price of$540.00	ADBEIn the Money	$5.00In the Money	$5.45In the Money	$5.00In the Money	$0.40In the Money	1,693In the Money	1,585In the Money
ADBEOut of the Money	$0.10Out of the Money	$0.21Out of the Money	$0.13Out of the Money	$-36.24Out of the Money	716Out of the Money	1Out of the Money	Filter Table By Strike Price of$542.50	ADBEIn the Money	$6.60In the Money	$8.15In the Money	$7.80In the Money	$2.70In the Money	160In the Money	188In the Money
ADBEOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-47.49Out of the Money	2,358Out of the Money	16Out of the Money	Filter Table By Strike Price of$545.00	ADBEIn the Money	$9.25In the Money	$10.70In the Money	$11.02In the Money	$5.24In the Money	805In the Money	704In the Money
ADBEOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-29.03Out of the Money	303Out of the Money	5Out of the Money	Filter Table By Strike Price of$547.50	ADBEIn the Money	$11.70In the Money	$13.15In the Money	$12.60In the Money	$6.24In the Money	76In the Money	77In the Money
ADBEOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-45.22Out of the Money	1,885Out of the Money	166Out of the Money	Filter Table By Strike Price of$550.00	ADBEIn the Money	$14.60In the Money	$15.45In the Money	$14.99In the Money	$8.19In the Money	1,036In the Money	923In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-43.26Out of the Money	390Out of the Money	43Out of the Money	Filter Table By Strike Price of$552.50	ADBEIn the Money	$16.05In the Money	$18.25In the Money	$17.79In the Money	$10.99In the Money	86In the Money	122In the Money
ADBEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-40.14Out of the Money	920Out of the Money	101Out of the Money	Filter Table By Strike Price of$555.00	ADBEIn the Money	$19.10In the Money	$20.65In the Money	$20.26In the Money	$12.41In the Money	192In the Money	345In the Money
ADBEOut of the Money	$0.03Out of the Money	$0.55Out of the Money	$0.04Out of the Money	$-36.46Out of the Money	498Out of the Money	43Out of the Money	Filter Table By Strike Price of$557.50	ADBEIn the Money	$20.85In the Money	$23.75In the Money	$26.26In the Money	$17.74In the Money	46In the Money	92In the Money
ADBEOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-37.01Out of the Money	653Out of the Money	349Out of the Money	Filter Table By Strike Price of$560.00	ADBEIn the Money	$24.10In the Money	$25.95In the Money	$28.55In the Money	$19.35In the Money	274In the Money	670In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-34.47Out of the Money	563Out of the Money	30Out of the Money	Filter Table By Strike Price of$562.50	ADBEIn the Money	$26.50In the Money	$30.50In the Money	$27.50In the Money	$16.95In the Money	38In the Money	106In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-32.06Out of the Money	732Out of the Money	627Out of the Money	Filter Table By Strike Price of$565.00	ADBEIn the Money	$28.90In the Money	$32.95In the Money	$31.20In the Money	$19.45In the Money	166In the Money	321In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$-30.34Out of the Money	42Out of the Money	102Out of the Money	Filter Table By Strike Price of$567.50	ADBEIn the Money	$31.50In the Money	$35.25In the Money	$34.10In the Money	$20.57In the Money	65In the Money	122In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-30.67Out of the Money	332Out of the Money	318Out of the Money	Filter Table By Strike Price of$570.00	ADBEIn the Money	$33.80In the Money	$38.35In the Money	$36.17In the Money	$23.07In the Money	242In the Money	757In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-27.47Out of the Money	221Out of the Money	144Out of the Money	Filter Table By Strike Price of$572.50	ADBEIn the Money	$33.45In the Money	$40.05In the Money	$39.63In the Money	$25.92In the Money	34In the Money	89In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-27.97Out of the Money	904Out of the Money	348Out of the Money	Filter Table By Strike Price of$575.00	ADBEIn the Money	$38.00In the Money	$44.50In the Money	$40.99In the Money	$25.72In the Money	195In the Money	452In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-25.96Out of the Money	255Out of the Money	344Out of the Money	Filter Table By Strike Price of$577.50	ADBEIn the Money	$38.30In the Money	$45.05In the Money	$45.50In the Money	$29.20In the Money	40In the Money	236In the Money
ADBEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-24.21Out of the Money	373Out of the Money	786Out of the Money	Filter Table By Strike Price of$580.00	ADBEIn the Money	$40.05In the Money	$49.00In the Money	$46.95In the Money	$29.55In the Money	224In the Money	664In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-23.05Out of the Money	91Out of the Money	211Out of the Money	Filter Table By Strike Price of$582.50	ADBEIn the Money	$46.05In the Money	$51.30In the Money	$48.50In the Money	$30.48In the Money	48In the Money	92In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-22.04Out of the Money	388Out of the Money	436Out of the Money	Filter Table By Strike Price of$585.00	ADBEIn the Money	$48.60In the Money	$52.00In the Money	$50.33In the Money	$30.83In the Money	142In the Money	210In the Money
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-21.49Out of the Money	916Out of the Money	134Out of the Money	Filter Table By Strike Price of$587.50	ADBEIn the Money	$48.00In the Money	$55.05In the Money	$53.31In the Money	$32.76In the Money	6In the Money	34In the Money
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-19.28Out of the Money	156Out of the Money	503Out of the Money	Filter Table By Strike Price of$590.00	ADBEIn the Money	$53.55In the Money	$58.25In the Money	$56.20In the Money	$33.82In the Money	66In the Money	139In the Money
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-17.44Out of the Money	261Out of the Money	301Out of the Money	Filter Table By Strike Price of$595.00	ADBEIn the Money	$55.05In the Money	$64.45In the Money	$61.09In the Money	$34.60In the Money	4In the Money	22In the Money
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-15.69Out of the Money	440Out of the Money	1,935Out of the Money	Filter Table By Strike Price of$600.00	ADBEIn the Money	$63.05In the Money	$67.75In the Money	$65.00In the Money	$37.93In the Money	18In the Money	64In the Money
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-13.19Out of the Money	71Out of the Money	618Out of the Money	Filter Table By Strike Price of$605.00	ADBEIn the Money	$65.55In the Money	$74.15In the Money	$78.38In the Money	$46.94In the Money	2In the Money	2In the Money
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-11.99Out of the Money	200Out of the Money	699Out of the Money	Filter Table By Strike Price of$610.00	ADBEIn the Money	$73.15In the Money	$77.55In the Money	$83.41In the Money	$48.71In the Money	2In the Money	31In the Money
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-9.52Out of the Money	145Out of the Money	494Out of the Money	Filter Table By Strike Price of$615.00	ADBEIn the Money	$75.40In the Money	$84.70In the Money	$85.00In the Money	$46.50In the Money	2In the Money	5In the Money
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-7.59Out of the Money	226Out of the Money	1,078Out of the Money	Filter Table By Strike Price of$620.00	ADBEIn the Money	$80.30In the Money	$89.60In the Money	$42.84In the Money	$0.00In the Money	---In the Money	5In the Money
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-6.83Out of the Money	150Out of the Money	960Out of the Money	Filter Table By Strike Price of$625.00	ADBEIn the Money	$85.40In the Money	$92.55In the Money	$44.86In the Money	$0.00In the Money	---In the Money	4In the Money
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-5.65Out of the Money	289Out of the Money	1,744Out of the Money	Filter Table By Strike Price of$630.00	ADBEIn the Money	$90.45In the Money	$99.15In the Money	$50.71In the Money	$0.00In the Money	---In the Money	30In the Money
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-4.65Out of the Money	148Out of the Money	504Out of the Money	Filter Table By Strike Price of$635.00	ADBEIn the Money	$96.80In the Money	$104.15In the Money	$53.23In the Money	$0.00In the Money	---In the Money	3In the Money
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-3.79Out of the Money	142Out of the Money	966Out of the Money	Filter Table By Strike Price of$640.00	ADBEIn the Money	$100.35In the Money	$107.55In the Money	$111.73In the Money	$54.39In the Money	2In the Money	4In the Money
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-2.97Out of the Money	586Out of the Money	834Out of the Money	Filter Table By Strike Price of$645.00	ADBEIn the Money	$105.10In the Money	$114.85In the Money	$61.34In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-2.35Out of the Money	387Out of the Money	1,746Out of the Money	Filter Table By Strike Price of$650.00	ADBEIn the Money	$113.15In the Money	$117.55In the Money	$116.59In the Money	$49.59In the Money	9In the Money	8In the Money
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.79Out of the Money	294Out of the Money	1,147Out of the Money	Filter Table By Strike Price of$655.00	ADBEIn the Money	$115.15In the Money	$122.55In the Money	---In 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	$0.01Out of the Money	$-1.38Out of the Money	478Out of the Money	1,667Out of the Money	Filter Table By Strike Price of$660.00	ADBEIn the Money	$120.10In the Money	$129.70In the Money	---In 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	$0.01Out of the Money	$-1.11Out of the Money	370Out of the Money	1,044Out of the Money	Filter Table By Strike Price of$665.00	ADBEIn the Money	$125.05In the Money	$134.60In the Money	---In 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	$0.01Out of the Money	$-0.82Out of the Money	445Out of the Money	1,293Out of the Money	Filter Table By Strike Price of$670.00	ADBEIn the Money	$130.05In the Money	$138.90In the Money	---In 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	$0.01Out of the Money	$-0.61Out of the Money	63Out of the Money	407Out of the Money	Filter Table By Strike Price of$675.00	ADBEIn the Money	$135.35In the Money	$143.90In the Money	---In 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	$0.01Out of the Money	$-0.49Out of the Money	80Out of the Money	923Out of the Money	Filter Table By Strike Price of$680.00	ADBEIn the Money	$140.10In the Money	$147.55In the Money	---In 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	$0.01Out of the Money	$-0.29Out of the Money	54Out of the Money	266Out of the Money	Filter Table By Strike Price of$685.00	ADBEIn the Money	$145.05In the Money	$154.85In the Money	$150.12In the Money	$50.04In the Money	2In the Money	2In the Money
ADBEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.19Out of the Money	138Out of the Money	719Out of the Money	Filter Table By Strike Price of$690.00	ADBEIn the Money	$150.05In the Money	$158.85In the Money	---In 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	$0.01Out of the Money	$-0.17Out of the Money	159Out of the Money	199Out of the Money	Filter Table By Strike Price of$695.00	ADBEIn the Money	$155.05In the Money	$164.50In the Money	---In 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	$0.01Out of the Money	$-0.09Out of the Money	78Out of the Money	1,087Out of the Money	Filter Table By Strike Price of$700.00	ADBEIn the Money	$160.05In the Money	$169.90In the Money	$123.65In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	276Out of the Money	Filter Table By Strike Price of$705.00	ADBEIn the Money	$165.35In the Money	$173.90In the Money	---In 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	$0.01Out of the Money	$-0.07Out of the Money	1Out of the Money	147Out of the Money	Filter Table By Strike Price of$710.00	ADBEIn the Money	$170.05In the Money	$179.65In the Money	---In 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	$0.01Out of the Money	$-0.14Out of the Money	3Out of the Money	930Out of the Money	Filter Table By Strike Price of$720.00	ADBEIn the Money	$180.05In the Money	$189.45In the Money	$135.30In 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 September 13, 2024)

Put Options (expires Friday September 13, 2024)