Singapore markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
235.38+2.99 (+1.29%)
At close: 04:00PM EDT
230.55 -4.83 (-2.05%)
Pre-market: 09:27AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240621C000950002023-11-02 12:06PM EDT95.0069.9089.0090.400.00--10.00%
ADI240621C001000002024-06-03 3:40PM EDT100.00130.580.000.000.00-300.00%
ADI240621C001100002024-06-03 3:44PM EDT110.00120.690.000.000.00-400.00%
ADI240621C001150002024-06-03 3:49PM EDT115.00116.000.000.000.00-3800.00%
ADI240621C001200002024-06-03 2:38PM EDT120.00110.300.000.000.00-3500.00%
ADI240621C001250002023-11-03 12:10PM EDT125.0046.8060.5062.200.00-340.00%
ADI240621C001300002024-06-03 3:43PM EDT130.00102.700.000.000.00-29500.00%
ADI240621C001350002024-06-03 2:38PM EDT135.0095.000.000.000.00-3500.00%
ADI240621C001400002024-06-03 2:38PM EDT140.0090.600.000.000.00-8010.00%
ADI240621C001450002024-06-06 3:51PM EDT145.0093.900.000.000.00-2540.00%
ADI240621C001500002024-06-03 2:38PM EDT150.0080.600.000.000.00-8000.00%
ADI240621C001550002024-06-03 3:43PM EDT155.0074.600.000.000.00-1220.00%
ADI240621C001600002024-06-03 3:43PM EDT160.0069.300.000.000.00-1,25020.00%
ADI240621C001650002024-06-03 3:43PM EDT165.0064.300.000.000.00-1,31000.00%
ADI240621C001700002024-06-03 3:43PM EDT170.0059.700.000.000.00-1,90010.00%
ADI240621C001750002024-06-03 3:43PM EDT175.0055.200.000.000.00-70120.00%
ADI240621C001800002024-06-03 3:43PM EDT180.0049.500.000.000.00-1,36100.00%
ADI240621C001850002024-06-03 3:43PM EDT185.0044.900.000.000.00-67900.00%
ADI240621C001900002024-06-04 1:20PM EDT190.0040.000.000.000.00-570.00%
ADI240621C001950002024-06-03 3:43PM EDT195.0036.370.000.000.00-3,000240.00%
ADI240621C002000002024-06-17 12:22PM EDT200.0028.780.000.000.00-1230.00%
ADI240621C002050002024-05-22 9:37AM EDT205.0026.000.000.000.00--00.00%
ADI240621C002075002024-06-03 10:19AM EDT207.5025.950.000.000.00-130.00%
ADI240621C002100002024-06-18 3:37PM EDT210.0025.630.000.000.00-205,3160.00%
ADI240621C002125002024-05-21 2:46PM EDT212.508.000.000.000.00--220.00%
ADI240621C002150002024-06-12 3:32PM EDT215.0022.490.000.000.00-1390.00%
ADI240621C002175002024-06-05 11:42AM EDT217.5017.750.000.000.00-1840.00%
ADI240621C002200002024-06-18 2:51PM EDT220.0015.700.000.000.00-368,0290.00%
ADI240621C002225002024-05-28 2:02PM EDT222.5011.700.000.000.00-5510.00%
ADI240621C002250002024-06-18 10:10AM EDT225.008.500.000.000.00-11900.00%
ADI240621C002275002024-06-18 11:42AM EDT227.507.000.000.000.00-11630.00%
ADI240621C002300002024-06-18 3:05PM EDT230.006.200.000.000.00-65,8440.00%
ADI240621C002325002024-06-18 3:06PM EDT232.504.100.000.000.00-194850.00%
ADI240621C002350002024-06-18 3:59PM EDT235.002.200.000.000.00-4605910.00%
ADI240621C002375002024-06-18 3:12PM EDT237.501.210.000.000.00-525603.13%
ADI240621C002400002024-06-18 3:39PM EDT240.000.520.000.000.00-1361,5806.25%
ADI240621C002425002024-06-18 3:51PM EDT242.500.200.000.000.00-1420512.50%
ADI240621C002450002024-06-18 10:46AM EDT245.000.090.000.000.00-388812.50%
ADI240621C002475002024-06-12 3:58PM EDT247.500.600.000.000.00-96212.50%
ADI240621C002500002024-06-18 1:17PM EDT250.000.050.000.000.00-286525.00%
ADI240621C002525002024-06-14 10:00AM EDT252.500.050.000.000.00-1131325.00%
ADI240621C002550002024-06-14 1:56PM EDT255.000.040.000.000.00-14725.00%
ADI240621C002600002024-06-10 3:44PM EDT260.000.050.000.000.00-121225.00%
ADI240621C002700002024-06-06 9:39AM EDT270.000.050.000.000.00-17350.00%
ADI240621C002800002024-05-24 3:11PM EDT280.000.050.000.000.00-117550.00%
ADI240621C002900002024-05-14 9:35AM EDT290.000.050.000.000.00-35050.00%
ADI240621C003000002024-05-22 2:15PM EDT300.000.050.000.000.00-1014050.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240621P000800002024-05-13 1:07PM EDT80.000.100.002.150.00-45801.95%
ADI240621P000850002023-10-30 3:58PM EDT85.000.550.000.300.00-27568.75%
ADI240621P000900002023-11-13 2:34PM EDT90.000.390.002.250.00-10145726.95%
ADI240621P000950002023-11-14 12:55PM EDT95.000.400.000.750.00-114576.17%
ADI240621P001000002024-05-07 1:20PM EDT100.000.030.001.350.00-3128598.05%
ADI240621P001050002024-02-22 11:55AM EDT105.000.210.001.350.00-220566.99%
ADI240621P001100002024-05-01 3:58PM EDT110.000.050.001.350.00-118537.50%
ADI240621P001150002024-01-23 11:14AM EDT115.000.240.000.200.00-263389.84%
ADI240621P001200002024-02-21 10:32AM EDT120.000.200.001.400.00-135484.96%
ADI240621P001250002024-03-28 11:24AM EDT125.000.080.000.450.00-6181385.55%
ADI240621P001300002024-02-02 12:04PM EDT130.000.500.150.300.00-2109363.67%
ADI240621P001350002024-05-09 10:06AM EDT135.000.150.000.200.00-1473308.59%
ADI240621P001400002024-05-09 9:30AM EDT140.000.310.001.350.00-350383.40%
ADI240621P001450002024-04-22 2:28PM EDT145.000.300.000.000.00-21050.00%
ADI240621P001500002024-04-22 2:28PM EDT150.000.450.000.000.00-22050.00%
ADI240621P001550002024-05-03 11:36AM EDT155.000.150.001.350.00-11,025317.58%
ADI240621P001600002024-06-04 11:01AM EDT160.000.050.000.000.00-1,5252,17450.00%
ADI240621P001650002024-06-04 9:30AM EDT165.000.100.000.000.00-21,04050.00%
ADI240621P001700002024-06-14 2:00PM EDT170.000.010.000.000.00-26310,35550.00%
ADI240621P001750002024-06-14 1:49PM EDT175.000.010.000.000.00-1601,04650.00%
ADI240621P001800002024-06-18 10:31AM EDT180.000.010.000.000.00-546750.00%
ADI240621P001850002024-06-11 12:13PM EDT185.000.050.000.000.00-1294050.00%
ADI240621P001900002024-06-14 2:43PM EDT190.000.040.000.000.00-121,95050.00%
ADI240621P001925002024-06-17 12:21PM EDT192.500.050.000.000.00-1119050.00%
ADI240621P001950002024-06-18 9:32AM EDT195.000.050.000.000.00-1072,72350.00%
ADI240621P001975002024-06-17 1:29PM EDT197.500.060.000.000.00-23350.00%
ADI240621P002000002024-06-18 9:33AM EDT200.000.050.000.000.00-101,99350.00%
ADI240621P002025002024-06-17 3:55PM EDT202.500.050.000.000.00-204650.00%
ADI240621P002050002024-06-06 3:02PM EDT205.000.150.000.000.00-413750.00%
ADI240621P002075002024-06-18 11:39AM EDT207.500.050.000.000.00-3131950.00%
ADI240621P002100002024-06-18 12:26PM EDT210.000.050.000.000.00-212,72825.00%
ADI240621P002125002024-06-18 3:04PM EDT212.500.050.000.000.00-192,44225.00%
ADI240621P002150002024-06-18 3:53PM EDT215.000.050.000.000.00-1083825.00%
ADI240621P002175002024-06-18 10:28AM EDT217.500.080.000.000.00-102,51525.00%
ADI240621P002200002024-06-17 12:30PM EDT220.000.270.000.000.00-131,26625.00%
ADI240621P002225002024-06-18 3:19PM EDT222.500.080.000.000.00-420712.50%
ADI240621P002250002024-06-18 12:03PM EDT225.000.150.000.000.00-437112.50%
ADI240621P002275002024-06-18 3:38PM EDT227.500.200.000.000.00-4048712.50%
ADI240621P002300002024-06-18 3:17PM EDT230.000.440.000.000.00-344,7966.25%
ADI240621P002325002024-06-18 3:51PM EDT232.500.800.000.000.00-848663.13%
ADI240621P002350002024-06-18 3:54PM EDT235.001.600.000.000.00-367510.78%
ADI240621P002375002024-06-18 3:54PM EDT237.503.000.000.000.00-192960.00%
ADI240621P002400002024-06-18 3:06PM EDT240.004.850.000.000.00-86100.00%
ADI240621P002425002024-06-18 2:09PM EDT242.506.600.000.000.00-1280.00%
ADI240621P002450002024-06-03 11:12AM EDT245.0014.880.000.000.00-3000.00%
ADI240621P002500002024-05-29 11:47AM EDT250.0020.750.000.000.00-110.00%
ADI240621P002600002024-05-23 10:31AM EDT260.0025.550.000.000.00-100.00%
ADI240621P002800002023-11-16 2:25PM EDT280.00100.5078.1080.900.00--0723.88%
ADI240621P003000002024-04-10 3:35PM EDT300.00103.7592.2094.700.00--0710.18%