Singapore markets close in 5 hours 33 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
169.65+3.64 (+2.19%)
At close: 04:00PM EST
169.65 0.00 (0.00%)
After hours: 06:32PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI221209C001370002022-11-03 8:54AM EST137.007.2029.9032.300.00--00.00%
ADI221209C001390002022-12-01 2:42PM EST139.0033.2029.1032.500.00-100194.92%
ADI221209C001400002022-11-03 2:32PM EST140.006.1026.8029.900.00-20206.25%
ADI221209C001410002022-12-01 2:42PM EST141.0031.0027.1030.500.00-400182.81%
ADI221209C001420002022-11-11 9:45AM EST142.0019.3626.1029.500.00-10176.95%
ADI221209C001450002022-12-01 2:42PM EST145.0026.9023.7026.300.00-400186.72%
ADI221209C001460002022-11-18 3:54PM EST146.0016.5022.9025.200.00-40185.35%
ADI221209C001470002022-11-18 3:54PM EST147.0015.6022.0024.200.00-30183.20%
ADI221209C001480002022-12-01 3:31PM EST148.0023.9020.9023.300.00-4440176.37%
ADI221209C001490002022-11-11 9:46AM EST149.0014.0019.8022.300.00-40165.04%
ADI221209C001500002022-12-01 10:30AM EST150.0020.8518.9021.200.00-20158.30%
ADI221209C001525002022-11-22 2:07PM EST152.5014.5216.5018.200.00-30121.68%
ADI221209C001550002022-12-02 9:44AM EST155.0011.9014.0016.300.00-66131.84%
ADI221209C001575002022-12-08 1:09PM EST157.5011.5011.4013.50-2.90-20.14%1199.90%
ADI221209C001600002022-12-01 2:42PM EST160.0011.709.0011.000.00-17086.91%
ADI221209C001625002022-12-08 3:18PM EST162.506.676.208.50-0.13-1.91%11059.77%
ADI221209C001650002022-12-08 2:33PM EST165.004.044.405.20+1.63+67.63%513260.35%
ADI221209C001675002022-12-08 3:54PM EST167.502.602.502.70+1.45+126.09%7113038.77%
ADI221209C001700002022-12-08 3:59PM EST170.001.100.951.10+0.75+214.29%3919635.74%
ADI221209C001725002022-12-08 3:55PM EST172.500.250.250.35+0.10+66.67%4831536.72%
ADI221209C001750002022-12-08 10:40AM EST175.000.080.050.10-0.03-27.27%2011839.16%
ADI221209C001775002022-12-08 11:00AM EST177.500.030.000.05-0.08-72.73%2546.09%
ADI221209C001800002022-12-08 10:40AM EST180.000.030.000.05-0.02-40.00%102451.95%
ADI221209C001825002022-11-28 3:23PM EST182.500.070.000.050.00-35562.50%
ADI221209C001850002022-12-02 10:40AM EST185.000.050.000.050.00-2271.88%
ADI221209C001875002022-11-21 9:30AM EST187.500.200.000.050.00--182.03%
ADI221209C002000002022-11-18 9:49AM EST200.000.050.000.050.00-55126.56%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI221209P001250002022-11-15 3:11PM EST125.000.150.000.050.00-14225.00%
ADI221209P001290002022-11-21 12:21PM EST129.000.120.000.050.00-24203.13%
ADI221209P001300002022-11-08 2:53PM EST130.001.100.000.050.00--2198.44%
ADI221209P001320002022-11-08 10:09AM EST132.001.100.000.050.00-11187.50%
ADI221209P001330002022-11-03 8:58AM EST133.004.400.000.300.00--8231.25%
ADI221209P001350002022-11-02 2:46PM EST135.004.000.000.050.00--2171.88%
ADI221209P001360002022-11-21 2:19PM EST136.000.270.000.050.00-25167.19%
ADI221209P001370002022-11-14 10:40AM EST137.000.400.000.050.00-33162.50%
ADI221209P001380002022-11-14 10:39AM EST138.000.450.000.050.00-14157.81%
ADI221209P001390002022-11-14 2:49PM EST139.000.550.000.050.00-57153.13%
ADI221209P001400002022-11-14 2:47PM EST140.000.600.000.050.00-1515147.66%
ADI221209P001410002022-11-30 9:53AM EST141.000.070.000.050.00-213142.19%
ADI221209P001420002022-11-04 1:18PM EST142.006.500.000.050.00-44137.50%
ADI221209P001430002022-11-04 12:49PM EST143.006.900.000.050.00-43132.81%
ADI221209P001440002022-11-28 3:22PM EST144.000.160.000.050.00-49128.13%
ADI221209P001450002022-11-30 11:59AM EST145.000.070.000.050.00-2125123.44%
ADI221209P001460002022-11-04 8:48AM EST146.008.600.000.050.00-511118.75%
ADI221209P001470002022-11-15 1:40PM EST147.001.600.000.050.00-25114.06%
ADI221209P001480002022-11-21 12:21PM EST148.001.080.000.050.00-112109.38%
ADI221209P001490002022-12-01 10:38AM EST149.000.050.000.050.00-227103.91%
ADI221209P001500002022-12-01 9:51AM EST150.000.050.000.050.00-312999.22%
ADI221209P001525002022-12-02 2:07PM EST152.500.090.000.050.00-62287.50%
ADI221209P001550002022-12-05 10:20AM EST155.000.090.000.050.00-12775.78%
ADI221209P001575002022-12-06 2:40PM EST157.500.130.000.050.00-133964.06%
ADI221209P001600002022-12-08 11:45AM EST160.000.020.000.05-0.31-93.94%110451.95%
ADI221209P001625002022-12-08 12:38PM EST162.500.050.000.05-0.70-93.33%320544.73%
ADI221209P001650002022-12-08 2:33PM EST165.000.170.050.15-1.19-87.50%725240.04%
ADI221209P001675002022-12-08 3:16PM EST167.500.600.400.50-1.85-75.51%521737.01%
ADI221209P001700002022-12-08 2:40PM EST170.001.801.301.45-2.50-58.14%1516335.74%
ADI221209P001725002022-12-05 9:59AM EST172.505.202.903.300.00-2017440.63%
ADI221209P001750002022-12-05 9:59AM EST175.007.354.606.800.00-105354.79%
ADI221209P001775002022-12-01 9:49AM EST177.506.807.108.800.00-1252.54%
ADI221209P002100002022-11-22 10:22AM EST210.0045.3438.6043.000.00--0241.60%