Singapore markets open in 3 hours 53 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
170.37-5.49 (-3.12%)
At close: 04:00PM EDT
170.36 -0.01 (-0.01%)
After hours: 04:38PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI220812C001400002022-07-13 3:10PM EDT140.0012.2028.4032.400.00-444476.56%
ADI220812C001490002022-07-13 11:19AM EDT149.006.1019.8023.200.00-1167.97%
ADI220812C001500002022-08-05 3:58PM EDT150.0027.2718.6022.400.00-1265.04%
ADI220812C001550002022-08-08 3:39PM EDT155.0020.2113.7017.500.00-28327056.84%
ADI220812C001600002022-08-09 11:45AM EDT160.0010.849.1012.50-6.41-37.16%2012485.99%
ADI220812C001625002022-07-28 10:20AM EDT162.507.806.8010.300.00--3179.03%
ADI220812C001650002022-07-27 10:35AM EDT165.005.454.608.000.00-111469.26%
ADI220812C001675002022-08-09 12:22PM EDT167.504.003.904.30-5.50-57.89%62537.11%
ADI220812C001700002022-08-09 3:46PM EDT170.002.502.202.55-2.78-52.65%458033.20%
ADI220812C001725002022-08-09 11:29AM EDT172.501.800.901.35-1.95-52.00%2014531.52%
ADI220812C001750002022-08-09 2:49PM EDT175.000.600.450.70-2.05-77.36%3320232.08%
ADI220812C001775002022-08-09 1:59PM EDT177.500.200.153.20-1.10-84.62%515459.77%
ADI220812C001800002022-08-09 1:59PM EDT180.000.100.100.40-0.53-84.13%53942.33%
ADI220812C001825002022-08-08 1:07PM EDT182.500.260.004.800.00-2592.58%
ADI220812C001850002022-08-08 11:15AM EDT185.000.150.000.400.00-49656.84%
ADI220812C001875002022-08-08 1:25PM EDT187.500.050.004.800.00-134111.23%
ADI220812C001950002022-07-28 12:44PM EDT195.000.230.004.800.00--4136.43%
ADI220812C002300002022-08-03 1:31PM EDT230.000.050.000.350.00-1017135.74%
ADI220812C002350002022-08-08 9:38AM EDT235.000.010.000.050.00-80342114.06%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI220812P000950002022-07-28 3:16PM EDT95.000.250.004.800.00-1010422.02%
ADI220812P001000002022-07-01 11:13AM EDT100.000.270.000.350.00-1200235.55%
ADI220812P001050002022-07-01 11:13AM EDT105.000.440.000.750.00-1200243.36%
ADI220812P001150002022-07-06 3:25PM EDT115.000.650.000.450.00--3186.72%
ADI220812P001200002022-08-02 9:59AM EDT120.000.050.004.800.00--15281.54%
ADI220812P001250002022-08-02 2:13PM EDT125.000.050.000.150.00-1540129.30%
ADI220812P001300002022-08-03 10:53AM EDT130.000.050.000.050.00-814100.00%
ADI220812P001340002022-07-15 12:49PM EDT134.000.690.004.800.00--5212.74%
ADI220812P001350002022-07-13 2:38PM EDT135.001.720.000.450.00-9193118.95%
ADI220812P001380002022-07-19 3:23PM EDT138.000.500.004.800.00-36193.85%
ADI220812P001400002022-07-13 2:58PM EDT140.002.530.000.450.00-96101102.93%
ADI220812P001430002022-07-26 11:11AM EDT143.000.500.000.450.00-206293.55%
ADI220812P001450002022-07-21 2:51PM EDT145.000.750.000.350.00-29183.50%
ADI220812P001480002022-07-22 10:53AM EDT148.000.890.004.800.00-446147.36%
ADI220812P001500002022-08-09 9:53AM EDT150.000.320.000.40+0.27+540.00%11370.31%
ADI220812P001525002022-08-04 3:30PM EDT152.500.050.004.800.00-22126.49%
ADI220812P001550002022-08-08 11:46AM EDT155.000.100.000.700.00-2462.40%
ADI220812P001575002022-08-08 11:46AM EDT157.500.100.000.500.00-21150.00%
ADI220812P001600002022-08-09 11:09AM EDT160.000.200.000.65+0.05+33.33%13554.64%
ADI220812P001625002022-08-09 3:21PM EDT162.500.260.100.85+0.06+30.00%62049.61%
ADI220812P001650002022-08-09 1:59PM EDT165.000.900.550.80+0.59+190.32%1212638.11%
ADI220812P001675002022-08-09 12:36PM EDT167.501.661.051.20+1.18+245.83%522433.50%
ADI220812P001700002022-08-09 3:59PM EDT170.002.001.902.95+1.28+177.78%7518244.07%
ADI220812P001725002022-08-09 3:54PM EDT172.503.202.953.50+1.75+120.69%158631.84%
ADI220812P001750002022-08-08 12:27PM EDT175.002.703.506.000.00-242643.82%
ADI220812P001775002022-08-08 9:48AM EDT177.503.006.108.300.00-53050.81%
ADI220812P001800002022-08-05 2:56PM EDT180.005.007.9010.900.00-8862.28%