Singapore markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
237.72-0.84 (-0.35%)
At close: 04:00PM EDT
237.99 +0.27 (+0.11%)
Pre-market: 09:10AM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI260116C000800002023-12-08 1:44PM EDT80.00107.90106.30110.000.00--10.00%
ADI260116C000900002024-04-11 12:01PM EDT90.00108.37117.50122.000.00-100.00%
ADI260116C001000002024-04-08 10:15AM EDT100.00100.00104.60109.500.00-120.00%
ADI260116C001100002024-01-19 12:48PM EDT110.0088.6582.5086.000.00-110.00%
ADI260116C001150002024-05-24 10:00AM EDT115.00127.90118.50123.500.00-1131.69%
ADI260116C001200002024-05-24 10:00AM EDT120.00123.50114.50119.000.00-1132.96%
ADI260116C001250002024-04-22 10:00AM EDT125.0070.02112.50117.000.00--141.57%
ADI260116C001350002023-11-10 11:03AM EDT135.0051.8561.8064.000.00--10.00%
ADI260116C001400002023-12-19 12:44PM EDT140.0069.7566.0070.000.00-130.00%
ADI260116C001450002023-09-19 10:05AM EDT145.0053.2343.7047.600.00--20.00%
ADI260116C001500002023-11-03 10:26AM EDT150.0040.9050.5053.000.00-1050.00%
ADI260116C001550002024-02-06 3:10PM EDT155.0052.5059.2060.600.00-110.00%
ADI260116C001600002024-05-22 3:57PM EDT160.0093.2281.3084.700.00-3633.31%
ADI260116C001650002024-05-24 9:30AM EDT165.0085.1077.6080.700.00-1233.04%
ADI260116C001700002024-03-18 1:31PM EDT170.0045.9941.5044.300.00-170.00%
ADI260116C001750002024-05-24 9:30AM EDT175.0077.4070.1074.100.00-1234.03%
ADI260116C001800002024-05-23 3:08PM EDT180.0069.9366.8069.700.00-1732.81%
ADI260116C001850002024-07-15 3:51PM EDT185.0068.600.000.000.00-2550.00%
ADI260116C001900002024-05-24 12:55PM EDT190.0064.2260.6062.600.00-305732.28%
ADI260116C001950002024-06-24 12:26PM EDT195.0057.800.000.000.00-11040.00%
ADI260116C002000002024-06-28 11:07AM EDT200.0053.750.000.000.00-12690.00%
ADI260116C002100002024-06-28 9:30AM EDT210.0046.600.000.000.00-12380.00%
ADI260116C002200002024-06-11 11:35AM EDT220.0046.0743.0045.600.00-223232.38%
ADI260116C002300002024-07-12 9:36AM EDT230.0041.170.000.000.00-13760.00%
ADI260116C002400002024-07-15 9:30AM EDT240.0036.900.000.000.00-2820.20%
ADI260116C002500002024-07-11 9:40AM EDT250.0032.300.000.000.00-6500.78%
ADI260116C002600002024-07-15 3:51PM EDT260.0027.500.000.000.00-21661.56%
ADI260116C002700002024-05-31 10:16AM EDT270.0023.1019.4021.000.00-44028.15%
ADI260116C002800002024-06-18 10:26AM EDT280.0020.700.000.000.00-32993.13%
ADI260116C002900002024-07-12 10:53AM EDT290.0019.100.000.000.00-11663.13%
ADI260116C003000002024-06-26 11:31AM EDT300.0013.000.000.000.00-8293.13%
ADI260116C003100002024-05-21 10:49AM EDT310.008.2011.2012.300.00-6628.64%
ADI260116C003200002024-07-02 11:39AM EDT320.009.200.000.000.00-796.25%
ADI260116C003300002024-07-12 2:53PM EDT330.0010.900.000.000.00-7406.25%
ADI260116C003400002024-07-12 2:01PM EDT340.009.400.000.000.00--46.25%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI260116P000800002024-05-06 11:35AM EDT80.000.650.101.600.00-11552.49%
ADI260116P000850002023-11-30 10:30AM EDT85.002.000.005.000.00-111454.72%
ADI260116P000900002024-05-03 9:46AM EDT90.000.950.101.300.00-22245.39%
ADI260116P000950002024-04-12 10:47AM EDT95.001.350.351.550.00-1544.59%
ADI260116P001000002024-04-12 10:00AM EDT100.001.650.452.150.00-1345.35%
ADI260116P001050002024-04-12 10:15AM EDT105.002.050.602.650.00-1145.17%
ADI260116P001100002024-04-12 1:59PM EDT110.002.600.752.500.00-1442.35%
ADI260116P001150002024-06-14 2:38PM EDT115.001.400.352.450.00-31240.03%
ADI260116P001200002024-05-13 1:10PM EDT120.002.400.552.750.00-28839.08%
ADI260116P001250002024-02-26 4:50PM EDT125.005.103.904.500.00-424742.21%
ADI260116P001300002024-02-26 2:55PM EDT130.005.904.605.300.00-213142.06%
ADI260116P001350002024-04-23 9:44AM EDT135.006.200.000.000.00-1012.50%
ADI260116P001400002024-03-18 9:53AM EDT140.006.607.207.700.00-14142.81%
ADI260116P001450002024-05-09 12:57PM EDT145.006.102.855.000.00-111235.29%
ADI260116P001500002024-05-22 10:43AM EDT150.004.072.006.500.00-12436.36%
ADI260116P001550002024-05-23 12:42PM EDT155.004.402.806.200.00-404933.86%
ADI260116P001600002024-07-10 3:43PM EDT160.004.900.000.000.00-6346.25%
ADI260116P001650002024-06-06 10:16AM EDT165.006.005.806.900.00-222631.34%
ADI260116P001700002024-06-18 12:00PM EDT170.006.900.000.000.00-1296.25%
ADI260116P001750002024-06-27 2:40PM EDT175.008.600.000.000.00-1366.25%
ADI260116P001800002024-06-28 11:20AM EDT180.009.300.000.000.00-11276.25%
ADI260116P001850002024-05-21 10:34AM EDT185.0013.5010.5011.600.00-12130.40%
ADI260116P001900002024-06-12 2:52PM EDT190.0010.479.9011.200.00-112627.99%
ADI260116P001950002024-05-21 10:36AM EDT195.0016.8013.2014.500.00-18729.85%
ADI260116P002000002024-07-10 3:13PM EDT200.0013.000.000.000.00-7323.13%
ADI260116P002100002024-07-10 10:51AM EDT210.0016.500.000.000.00-1611.56%
ADI260116P002200002024-07-10 10:18AM EDT220.0019.900.000.000.00-351.56%
ADI260116P002300002024-07-10 10:28AM EDT230.0024.200.000.000.00-1180.78%
ADI260116P002400002024-07-10 11:45AM EDT240.0028.800.000.000.00-1640.00%