Stocks Options

LAST PRICE
494.6800
TODAY'S CHANGE (%)
Trending Down-6.2400 (-1.2457%)

Bid / Lots
494.0000/ 2
Ask / Lots
494.9900/ 1
Open / Previous Close
503.8300 / 500.9200
Day Range
Low 493.6900
High 505.0000
52 Week Range
Low 433.9700
High 638.2500
Volume
2,856,859
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 33.719

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	$233.45In the Money	$236.15In the Money	$224.45In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	ADBEOut of the Money	---Out of the Money	$0.67Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ADBEIn the Money	$223.45In the Money	$226.20In 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	$0.67Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$213.45In the Money	$216.20In 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	$0.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$203.50In the Money	$206.15In 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	$193.50In the Money	$196.15In 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	$0.26Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$188.50In the Money	$191.20In 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	$0.67Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$183.50In the Money	$186.20In 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	$178.50In the Money	$181.25In 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	$173.50In the Money	$176.25In 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	$0.67Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$168.50In the Money	$171.20In 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	$0.67Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADBEIn the Money	$163.50In the Money	$167.55In 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	$0.29Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ADBEIn the Money	$158.50In the Money	$161.25In 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	$0.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$152.10In the Money	$156.20In the Money	$171.26In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$340.00	ADBEOut of the Money	$0.01Out of the Money	$0.34Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
ADBEIn the Money	$148.50In the Money	$151.20In 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	$0.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$143.50In the Money	$146.20In 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	$0.67Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ADBEIn the Money	$138.50In the Money	$141.10In 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	$0.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$133.95In the Money	$136.10In 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	$0.32Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
ADBEIn the Money	$128.90In the Money	$131.10In 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	$0.67Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$123.90In the Money	$126.10In 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	$0.68Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money
ADBEIn the Money	$118.95In the Money	$121.15In 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	$0.10Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ADBEIn the Money	$113.95In the Money	$116.15In 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	$0.68Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	2Out of the Money	32Out of the Money
ADBEIn the Money	$108.95In 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$385.00	ADBEOut of the Money	---Out of the Money	$0.68Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ADBEIn the Money	$103.95In the Money	$106.15In 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	$0.59Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money
ADBEIn the Money	$98.95In 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$395.00	ADBEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ADBEIn the Money	$94.00In the Money	$96.15In 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	$0.06Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	7Out of the Money	124Out of the Money
ADBEIn the Money	$88.95In the Money	$91.20In 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	$0.05Out of the Money	$0.04Out of the Money	$-0.52Out of the Money	2Out of the Money	8Out of the Money
ADBEIn the Money	$84.00In the Money	$86.20In 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	$0.04Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	3Out of the Money	59Out of the Money
ADBEIn the Money	$81.45In 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$412.50	ADBEOut of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$78.95In the Money	$81.20In 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	$0.15Out of the Money	$0.12Out of the Money	$0.00Out of the Money	8Out of the Money	313Out of the Money
ADBEIn the Money	$76.45In the Money	$78.70In 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	$0.71Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$73.95In the Money	$76.20In 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	$0.02Out of the Money	$0.13Out of the Money	$0.07Out of the Money	$-0.07Out of the Money	3Out of the Money	224Out of the Money
ADBEIn the Money	$71.55In 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$422.50	ADBEOut of the Money	$0.02Out of the Money	$0.72Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$69.05In the Money	$71.25In 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	$0.03Out of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	249Out of the Money
ADBEIn the Money	$66.50In 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$427.50	ADBEOut of the Money	$0.03Out of the Money	$0.74Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$64.00In the Money	$66.10In the Money	$75.75In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$430.00	ADBEOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	8Out of the Money	565Out of the Money
ADBEIn the Money	$61.55In the Money	$63.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$432.50	ADBEOut of the Money	$0.03Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$59.05In the Money	$61.25In 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	$0.03Out of the Money	$0.25Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	188Out of the Money
ADBEIn the Money	$56.55In the Money	$58.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$437.50	ADBEOut of the Money	$0.04Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$54.10In the Money	$56.30In the Money	$57.00In the Money	$-4.00In the Money	112In the Money	100In the Money	Filter Table By Strike Price of$440.00	ADBEOut of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	8Out of the Money	519Out of the Money
ADBEIn the Money	$51.55In the Money	$53.50In 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	$0.04Out of the Money	$0.64Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$49.10In the Money	$51.35In 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	$0.11Out of the Money	$0.18Out of the Money	$0.13Out of the Money	$-0.33Out of the Money	32Out of the Money	238Out of the Money
ADBEIn the Money	$46.60In the Money	$48.50In 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	$0.05Out of the Money	$0.68Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADBEIn the Money	$44.10In the Money	$46.10In the Money	$45.93In the Money	$-9.07In the Money	5In the Money	28In the Money	Filter Table By Strike Price of$450.00	ADBEOut of the Money	$0.10Out of the Money	$0.34Out of the Money	$0.15Out of the Money	$-0.09Out of the Money	38Out of the Money	707Out of the Money
ADBEIn the Money	$41.70In the Money	$43.55In 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	$0.06Out of the Money	$0.73Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADBEIn the Money	$39.20In the Money	$41.15In 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	$0.13Out of the Money	$0.22Out of the Money	$0.19Out of the Money	$-0.09Out of the Money	21Out of the Money	258Out of the Money
ADBEIn the Money	$36.80In the Money	$38.70In 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	$0.09Out of the Money	$0.36Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADBEIn the Money	$34.30In the Money	$36.25In the Money	$35.28In the Money	$-11.89In the Money	25In the Money	34In the Money	Filter Table By Strike Price of$460.00	ADBEOut of the Money	$0.20Out of the Money	$0.28Out of the Money	$0.26Out of the Money	$-0.11Out of the Money	329Out of the Money	1,082Out of the Money
ADBEIn the Money	$31.80In the Money	$33.80In 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	$0.13Out of the Money	$0.32Out of the Money	$0.34Out of the Money	$-0.16Out of the Money	21Out of the Money	25Out of the Money
ADBEIn the Money	$29.35In the Money	$31.35In 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	$0.30Out of the Money	$0.39Out of the Money	$0.37Out of the Money	$-0.08Out of the Money	71Out of the Money	539Out of the Money
ADBEIn the Money	$26.95In the Money	$28.95In 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	$0.39Out of the Money	$0.57Out of the Money	$0.40Out of the Money	$-0.23Out of the Money	49Out of the Money	63Out of the Money
ADBEIn the Money	$25.25In the Money	$26.10In the Money	$25.48In the Money	$-4.52In the Money	40In the Money	69In the Money	Filter Table By Strike Price of$470.00	ADBEOut of the Money	$0.50Out of the Money	$0.68Out of the Money	$0.54Out of the Money	$-0.12Out of the Money	131Out of the Money	1,181Out of the Money
ADBEIn the Money	$22.15In the Money	$24.25In 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	$0.63Out of the Money	$0.78Out of the Money	$0.62Out of the Money	$-0.31Out of the Money	410Out of the Money	10Out of the Money
ADBEIn the Money	$20.40In the Money	$21.45In the Money	$21.65In the Money	$-9.95In the Money	18In the Money	31In the Money	Filter Table By Strike Price of$475.00	ADBEOut of the Money	$0.86Out of the Money	$0.99Out of the Money	$1.01Out of the Money	$0.08Out of the Money	162Out of the Money	599Out of the Money
ADBEIn the Money	$17.60In the Money	$19.65In the Money	$14.80In the Money	$0.00In the Money	---In the Money	213In the Money	Filter Table By Strike Price of$477.50	ADBEOut of the Money	$0.88Out of the Money	$1.29Out of the Money	$1.20Out of the Money	$0.09Out of the Money	84Out of the Money	150Out of the Money
ADBEIn the Money	$15.85In the Money	$17.00In the Money	$17.15In the Money	$-5.35In the Money	31In the Money	238In the Money	Filter Table By Strike Price of$480.00	ADBEOut of the Money	$1.50Out of the Money	$1.69Out of the Money	$1.50Out of the Money	$0.12Out of the Money	274Out of the Money	2,954Out of the Money
ADBEIn the Money	$13.80In the Money	$15.00In the Money	$15.93In the Money	$-5.11In the Money	2In the Money	76In the Money	Filter Table By Strike Price of$482.50	ADBEOut of the Money	$1.89Out of the Money	$2.22Out of the Money	$1.96Out of the Money	$0.31Out of the Money	349Out of the Money	286Out of the Money
ADBEIn the Money	$12.15In the Money	$13.15In the Money	$13.07In the Money	$-5.28In the Money	19In the Money	293In the Money	Filter Table By Strike Price of$485.00	ADBEOut of the Money	$2.49Out of the Money	$2.81Out of the Money	$2.49Out of the Money	$0.45Out of the Money	97Out of the Money	1,073Out of the Money
ADBEIn the Money	$10.15In the Money	$11.35In the Money	$11.57In the Money	$-4.53In the Money	32In the Money	187In the Money	Filter Table By Strike Price of$487.50	ADBEOut of the Money	$2.74Out of the Money	$3.55Out of the Money	$3.25Out of the Money	$0.70Out of the Money	49Out of the Money	182Out of the Money
ADBEIn the Money	$9.00In the Money	$9.40In the Money	$9.65In the Money	$-5.55In the Money	70In the Money	1,282In the Money	Filter Table By Strike Price of$490.00	ADBEOut of the Money	$3.65Out of the Money	$4.40Out of the Money	$3.85Out of the Money	$0.55Out of the Money	131Out of the Money	1,239Out of the Money
ADBEUnderlying issue's last price	$7.55Underlying issue's last price	$7.90Underlying issue's last price	$7.79Underlying issue's last price	$-3.81Underlying issue's last price	217Underlying issue's last price	131Underlying issue's last price	Filter Table By Strike Price of$492.50Underlying issue's last price	ADBEUnderlying issue's last price	$5.10Underlying issue's last price	$5.40Underlying issue's last price	$5.15Underlying issue's last price	$1.30Underlying issue's last price	217Underlying issue's last price	117Underlying issue's last price
ADBENear the Money	$6.25Near the Money	$6.50Near the Money	$6.25Near the Money	$-5.00Near the Money	205Near the Money	352Near the Money	Filter Table By Strike Price of$495.00	ADBEIn the Money	$5.95In the Money	$6.60In the Money	$6.46In the Money	$1.68In the Money	212In the Money	752In the Money
ADBENear the Money	$5.10Near the Money	$5.35Near the Money	$5.34Near the Money	$-4.76Near the Money	109Near the Money	148Near the Money	Filter Table By Strike Price of$497.50	ADBEIn the Money	$7.60In the Money	$8.00In the Money	$7.82In the Money	$1.97In the Money	43In the Money	123In the Money
ADBEOut of the Money	$4.15Out of the Money	$4.35Out of the Money	$4.25Out of the Money	$-4.10Out of the Money	743Out of the Money	1,032Out of the Money	Filter Table By Strike Price of$500.00	ADBEIn the Money	$7.80In the Money	$9.50In the Money	$8.75In the Money	$1.75In the Money	209In the Money	1,175In the Money
ADBEOut of the Money	$3.25Out of the Money	$3.90Out of the Money	$3.45Out of the Money	$-4.15Out of the Money	99Out of the Money	148Out of the Money	Filter Table By Strike Price of$502.50	ADBEIn the Money	$10.65In the Money	$11.30In the Money	$10.60In the Money	$2.40In the Money	20In the Money	102In the Money
ADBEOut of the Money	$2.50Out of the Money	$2.86Out of the Money	$2.75Out of the Money	$-3.00Out of the Money	248Out of the Money	1,208Out of the Money	Filter Table By Strike Price of$505.00	ADBEIn the Money	$12.40In the Money	$13.20In the Money	$12.93In the Money	$4.13In the Money	66In the Money	398In the Money
ADBEOut of the Money	$1.99Out of the Money	$2.24Out of the Money	$2.14Out of the Money	$-2.96Out of the Money	436Out of the Money	365Out of the Money	Filter Table By Strike Price of$507.50	ADBEIn the Money	$13.70In the Money	$15.20In the Money	$14.47In the Money	$3.47In the Money	7In the Money	53In the Money
ADBEOut of the Money	$1.50Out of the Money	$1.71Out of the Money	$1.74Out of the Money	$-2.44Out of the Money	330Out of the Money	989Out of the Money	Filter Table By Strike Price of$510.00	ADBEIn the Money	$15.70In the Money	$17.15In the Money	$16.05In the Money	$3.30In the Money	35In the Money	564In the Money
ADBEOut of the Money	$1.15Out of the Money	$1.33Out of the Money	$1.21Out of the Money	$-2.06Out of the Money	90Out of the Money	88Out of the Money	Filter Table By Strike Price of$512.50	ADBEIn the Money	$18.00In the Money	$20.10In the Money	$11.70In the Money	$0.00In the Money	---In the Money	5In the Money
ADBEOut of the Money	$0.89Out of the Money	$1.04Out of the Money	$0.99Out of the Money	$-1.63Out of the Money	110Out of the Money	630Out of the Money	Filter Table By Strike Price of$515.00	ADBEIn the Money	$20.30In the Money	$21.85In the Money	$15.39In the Money	$0.00In the Money	---In the Money	1,167In the Money
ADBEOut of the Money	$0.70Out of the Money	$0.80Out of the Money	$0.83Out of the Money	$-1.37Out of the Money	105Out of the Money	160Out of the Money	Filter Table By Strike Price of$517.50	ADBEIn the Money	$22.35In the Money	$24.55In the Money	$15.50In the Money	$0.00In the Money	---In the Money	11In the Money
ADBEOut of the Money	$0.52Out of the Money	$0.61Out of the Money	$0.61Out of the Money	$-1.06Out of the Money	289Out of the Money	1,329Out of the Money	Filter Table By Strike Price of$520.00	ADBEIn the Money	$24.85In the Money	$26.80In the Money	$24.55In the Money	$5.39In the Money	17In the Money	394In the Money
ADBEOut of the Money	$0.30Out of the Money	$0.60Out of the Money	$0.34Out of the Money	$-0.76Out of the Money	230Out of the Money	774Out of the Money	Filter Table By Strike Price of$525.00	ADBEIn the Money	$29.65In the Money	$31.70In the Money	$29.00In the Money	$7.60In the Money	1In the Money	423In the Money
ADBEOut of the Money	$0.23Out of the Money	$0.35Out of the Money	$0.23Out of the Money	$-0.45Out of the Money	545Out of the Money	849Out of the Money	Filter Table By Strike Price of$530.00	ADBEIn the Money	$34.60In the Money	$36.60In the Money	$35.00In the Money	$2.80In the Money	1In the Money	440In the Money
ADBEOut of the Money	$0.05Out of the Money	$0.29Out of the Money	$0.20Out of the Money	$-0.23Out of the Money	37Out of the Money	767Out of the Money	Filter Table By Strike Price of$535.00	ADBEIn the Money	$39.50In the Money	$41.55In the Money	$28.86In the Money	$0.00In the Money	---In the Money	356In the Money
ADBEOut of the Money	$0.07Out of the Money	$0.35Out of the Money	$0.12Out of the Money	$-0.23Out of the Money	86Out of the Money	1,541Out of the Money	Filter Table By Strike Price of$540.00	ADBEIn the Money	$44.20In the Money	$46.55In the Money	$44.65In the Money	$0.00In the Money	---In the Money	192In the Money
ADBEOut of the Money	$0.03Out of the Money	$0.39Out of the Money	$0.15Out of the Money	$-0.02Out of the Money	26Out of the Money	358Out of the Money	Filter Table By Strike Price of$545.00	ADBEIn the Money	$49.45In the Money	$51.50In the Money	$45.20In the Money	$0.00In the Money	---In the Money	20In the Money
ADBEOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$-0.07Out of the Money	65Out of the Money	1,744Out of the Money	Filter Table By Strike Price of$550.00	ADBEIn the Money	$54.25In the Money	$56.50In the Money	$50.20In the Money	$0.00In the Money	---In the Money	53In the Money
ADBEOut of the Money	$0.04Out of the Money	$0.15Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	378Out of the Money	Filter Table By Strike Price of$555.00	ADBEIn the Money	$59.25In the Money	$61.50In the Money	$54.82In the Money	$0.00In the Money	---In the Money	53In the Money
ADBEOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.00Out of the Money	1Out of the Money	806Out of the Money	Filter Table By Strike Price of$560.00	ADBEIn the Money	$64.15In the Money	$66.45In the Money	$57.70In the Money	$0.00In the Money	---In the Money	41In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1,327Out of the Money	Filter Table By Strike Price of$565.00	ADBEIn the Money	$69.45In the Money	$71.40In the Money	$69.70In the Money	$7.45In the Money	5In the Money	12In the Money
ADBEOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	4Out of the Money	714Out of the Money	Filter Table By Strike Price of$570.00	ADBEIn the Money	$74.45In the Money	$76.40In the Money	$74.71In the Money	$7.46In the Money	5In the Money	9In the Money
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	387Out of the Money	Filter Table By Strike Price of$575.00	ADBEIn the Money	$79.45In the Money	$81.40In the Money	$79.75In the Money	$-16.03In the Money	2In the Money	3In the Money
ADBEOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	43Out of the Money	382Out of the Money	Filter Table By Strike Price of$580.00	ADBEIn the Money	$84.45In the Money	$86.45In the Money	$83.64In the Money	$5.64In the Money	2In the Money	2In the Money
ADBEOut of the Money	$0.02Out of the Money	$0.21Out of the Money	$0.03Out of the Money	$-0.09Out of the Money	13Out of the Money	198Out of the Money	Filter Table By Strike Price of$585.00	ADBEIn the Money	$89.45In the Money	$91.40In the Money	$89.52In the Money	$6.92In the Money	10In the Money	45In the Money
ADBEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	217Out of the Money	Filter Table By Strike Price of$590.00	ADBEIn the Money	$94.45In the Money	$96.45In the Money	$104.77In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	172Out of the Money	Filter Table By Strike Price of$595.00	ADBEIn the Money	$99.45In the Money	$101.50In the Money	$99.55In the Money	$9.11In the Money	21In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	101Out of the Money	612Out of the Money	Filter Table By Strike Price of$600.00	ADBEIn the Money	$104.10In the Money	$106.45In the Money	$112.90In the Money	$0.00In the Money	---In the Money	1In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	234Out of the Money	Filter Table By Strike Price of$605.00	ADBEIn the Money	$109.10In the Money	$111.50In the Money	$122.06In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.30Out of the Money	$0.15Out of the Money	$0.11Out of the Money	2Out of the Money	180Out of the Money	Filter Table By Strike Price of$610.00	ADBEIn the Money	$114.10In the Money	$116.50In the Money	$48.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out 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	$119.20In the Money	$121.50In the Money	$81.37In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	254Out of the Money	1,148Out of the Money	Filter Table By Strike Price of$620.00	ADBEIn the Money	$122.65In the Money	$127.95In 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	$0.01Out of the Money	$-0.06Out of the Money	4Out of the Money	84Out of the Money	Filter Table By Strike Price of$625.00	ADBEIn the Money	$129.25In the Money	$131.45In the Money	$64.09In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out of the Money	$0.14Out of the Money	$0.13Out of the Money	214Out of the Money	152Out of the Money	Filter Table By Strike Price of$630.00	ADBEIn the Money	$133.00In the Money	$136.45In the Money	$134.72In the Money	$4.07In the Money	2In 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	$139.30In the Money	$141.45In the Money	$139.74In the Money	$-10.06In the Money	2In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.43Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money	Filter Table By Strike Price of$640.00	ADBEIn the Money	$144.15In the Money	$146.45In the Money	$109.41In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out 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	$149.20In the Money	$151.45In the Money	$115.80In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.11Out of the Money	$0.04Out of the Money	$0.01Out of the Money	1,228Out of the Money	358Out of the Money	Filter Table By Strike Price of$650.00	ADBEIn the Money	$154.15In the Money	$156.50In the Money	$114.78In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.54Out of the Money	$0.13Out of the Money	$-0.02Out of the Money	200Out of the Money	7Out of the Money	Filter Table By Strike Price of$655.00	ADBEIn the Money	$159.20In the Money	$161.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out of the Money	$0.04Out of the Money	$0.02Out of the Money	700Out of the Money	17Out of the Money	Filter Table By Strike Price of$660.00	ADBEIn the Money	$164.20In the Money	$166.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.54Out 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	$169.40In the Money	$171.50In the Money	$95.35In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.33Out of the Money	$0.14Out of the Money	$-0.19Out of the Money	200Out of the Money	38Out of the Money	Filter Table By Strike Price of$670.00	ADBEIn the Money	$174.15In the Money	$176.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.54Out of the Money	$0.14Out of the Money	$-0.27Out of the Money	200Out of the Money	4Out of the Money	Filter Table By Strike Price of$675.00	ADBEIn the Money	$179.15In the Money	$181.50In the Money	$110.25In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out 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	$184.20In the Money	$186.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.54Out 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	$189.20In the Money	$191.50In the Money	$116.45In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out of the Money	$0.14Out of the Money	$-0.14Out of the Money	200Out of the Money	8Out of the Money	Filter Table By Strike Price of$690.00	ADBEIn the Money	$194.15In the Money	$196.45In the Money	$131.05In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.33Out 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	$199.20In the Money	$201.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out 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	$204.15In the Money	$206.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out of the Money	$0.14Out of the Money	$0.04Out of the Money	200Out of the Money	13Out of the Money	Filter Table By Strike Price of$705.00	ADBEIn the Money	$209.15In the Money	$211.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out 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	$214.15In the Money	$216.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out 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	$219.15In the Money	$221.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.34Out 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	$224.15In the Money	$226.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out of the Money	$0.14Out of the Money	$-2.88Out of the Money	200Out of the Money	4Out of the Money	Filter Table By Strike Price of$725.00	ADBEIn the Money	$229.20In the Money	$231.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out 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	$234.15In the Money	$236.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out 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	$239.15In the Money	$243.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out of the Money	$0.14Out of the Money	$-0.28Out of the Money	200Out of the Money	2Out of the Money	Filter Table By Strike Price of$740.00	ADBEIn the Money	$244.15In the Money	$246.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out 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	$249.15In the Money	$251.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out 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	$254.15In the Money	$256.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out 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	$259.15In the Money	$261.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out of the Money	$0.14Out of the Money	$0.13Out of the Money	200Out of the Money	10Out of the Money	Filter Table By Strike Price of$760.00	ADBEIn the Money	$264.15In the Money	$267.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.54Out 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$765.00	ADBEIn the Money	$269.15In the Money	$271.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out of the Money	$0.14Out of the Money	$0.14Out of the Money	200Out of the Money	---Out of the Money	Filter Table By Strike Price of$770.00	ADBEIn the Money	$274.15In the Money	$276.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out 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	$279.15In the Money	$281.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out 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	$284.15In the Money	$286.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out 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	$289.15In the Money	$291.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out 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	$294.15In the Money	$296.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out 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	$299.15In the Money	$301.45In 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	$304.15In the Money	$306.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out of the Money	$0.14Out of the Money	$0.14Out of the Money	180Out of the Money	---Out of the Money	Filter Table By Strike Price of$805.00	ADBEIn the Money	$309.15In the Money	$311.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out 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	$314.15In the Money	$316.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out 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	$319.15In the Money	$321.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.67Out 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	$324.15In the Money	$326.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADBEOut of the Money	---Out of the Money	$0.48Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$840.00	ADBEIn the Money	$344.15In the Money	$346.45In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)