Singapore markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
231.05+1.54 (+0.67%)
At close: 04:00PM EDT
232.95 +1.90 (+0.82%)
After hours: 06:22PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI250620C001100002024-03-18 3:11PM EDT110.0087.3081.5086.000.00-110.00%
ADI250620C001250002024-05-24 9:30AM EDT125.00116.40108.00112.500.00-1156.18%
ADI250620C001350002024-04-26 9:35AM EDT135.0070.72100.00104.500.00-1055.51%
ADI250620C001500002024-05-22 3:55PM EDT150.0095.4285.5090.000.00-31248.32%
ADI250620C001550002024-05-23 1:43PM EDT155.0086.0381.0085.500.00--146.69%
ADI250620C001650002024-04-19 1:28PM EDT165.0037.300.000.000.00-200.00%
ADI250620C001700002024-04-05 1:20PM EDT170.0042.1043.8045.200.00-220.00%
ADI250620C001800002024-06-12 3:08PM EDT180.0068.3160.5065.000.00-11041.35%
ADI250620C001900002024-05-14 1:10PM EDT190.0040.1056.7058.400.00-4940.94%
ADI250620C001950002024-04-19 2:11PM EDT195.0021.800.000.000.00-521140.00%
ADI250620C002000002024-05-14 10:56AM EDT200.0034.1349.8050.800.00-17138.70%
ADI250620C002100002024-05-23 1:44PM EDT210.0043.8840.7042.200.00-233834.94%
ADI250620C002200002024-05-31 10:15AM EDT220.0036.8034.7037.100.00-205734.97%
ADI250620C002300002024-06-20 1:33PM EDT230.0029.2829.4030.400.00-510432.66%
ADI250620C002400002024-06-21 10:19AM EDT240.0025.5224.5025.60+0.88+3.57%214931.95%
ADI250620C002500002024-06-21 1:09PM EDT250.0021.1020.2021.40+0.47+2.28%17543631.36%
ADI250620C002600002024-06-21 12:14PM EDT260.0017.4516.6018.50-2.91-14.29%3775231.69%
ADI250620C002700002024-06-18 10:11AM EDT270.0015.2913.8014.600.00-18930.39%
ADI250620C002800002024-06-18 9:51AM EDT280.0012.3710.8012.300.00-2930.44%
ADI250620C002900002024-05-21 3:57PM EDT290.006.108.609.700.00-27929.65%
ADI250620C003000002024-06-11 1:08PM EDT300.008.806.708.200.00-79429.87%
ADI250620C003100002024-06-14 3:45PM EDT310.006.305.406.600.00-6630129.57%
ADI250620C003200002024-06-13 9:30AM EDT320.005.304.305.300.00-119629.33%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI250620P000950002024-06-12 9:45AM EDT95.000.160.002.000.00--256.51%
ADI250620P001050002024-01-29 4:12PM EDT105.001.350.003.000.00-1255.84%
ADI250620P001100002024-06-07 9:30AM EDT110.000.400.002.650.00-1251.42%
ADI250620P001150002024-06-07 9:30AM EDT115.000.450.002.700.00-1248.99%
ADI250620P001200002024-03-15 11:44AM EDT120.002.051.953.700.00--150.34%
ADI250620P001250002024-06-06 9:30AM EDT125.000.800.002.950.00-1344.98%
ADI250620P001350002024-06-10 9:30AM EDT135.001.200.003.400.00-215941.82%
ADI250620P001400002024-06-10 9:30AM EDT140.001.400.003.600.00-1440.15%
ADI250620P001450002024-05-22 12:00PM EDT145.001.500.003.500.00-41837.60%
ADI250620P001500002024-05-29 10:37AM EDT150.002.221.852.950.00-1014133.78%
ADI250620P001550002024-06-20 11:25AM EDT155.002.552.302.700.00-183430.99%
ADI250620P001600002024-06-20 9:52AM EDT160.002.952.753.200.00-106330.46%
ADI250620P001650002024-06-13 11:40AM EDT165.003.203.303.800.00-1224330.01%
ADI250620P001700002024-06-20 3:12PM EDT170.004.404.004.400.00-127729.37%
ADI250620P001750002024-05-28 9:30AM EDT175.004.854.605.200.00-311029.00%
ADI250620P001800002024-05-23 12:05PM EDT180.005.105.506.100.00-1413428.62%
ADI250620P001850002024-05-24 3:31PM EDT185.006.606.407.300.00-114928.56%
ADI250620P001900002024-06-14 3:08PM EDT190.007.557.208.300.00-126327.96%
ADI250620P001950002024-06-14 3:08PM EDT195.008.758.509.400.00-15827.36%
ADI250620P002000002024-06-10 2:20PM EDT200.009.409.9010.600.00-120626.74%
ADI250620P002100002024-06-21 1:09PM EDT210.0013.3012.9013.70+0.90+7.26%3477525.93%
ADI250620P002200002024-06-11 3:01PM EDT220.0015.5016.4017.700.00-57725.46%
ADI250620P002300002024-06-21 1:50PM EDT230.0021.7620.6022.90+3.36+18.26%24425.59%
ADI250620P002400002024-06-21 12:14PM EDT240.0026.4025.0026.70-0.82-3.01%379223.45%