Singapore markets open in 6 hours 8 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
151.98+1.13 (+0.75%)
As of 02:52PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI221216C001050002022-07-01 10:11AM EDT105.0040.1066.6069.500.00-10182.63%
ADI221216C001100002022-09-23 11:07AM EDT110.0033.3042.5044.100.00-1154.18%
ADI221216C001250002022-10-04 2:28PM EDT125.0028.4029.3030.300.00-32750.50%
ADI221216C001300002022-09-27 10:27AM EDT130.0017.7024.9025.700.00-21445.98%
ADI221216C001350002022-10-03 9:30AM EDT135.0014.5421.0021.900.00-32144.90%
ADI221216C001400002022-10-04 1:47PM EDT140.0016.0317.1017.600.00-43140.55%
ADI221216C001450002022-10-04 3:21PM EDT145.0012.8013.7014.100.00-110338.68%
ADI221216C001500002022-10-03 3:31PM EDT150.007.7010.6011.000.00-240537.08%
ADI221216C001550002022-10-04 12:46PM EDT155.007.018.008.20-0.71-9.20%940735.22%
ADI221216C001600002022-10-04 3:55PM EDT160.005.905.706.00+0.40+7.27%154634.08%
ADI221216C001650002022-10-05 1:43PM EDT165.004.204.104.30+0.44+11.70%433233.33%
ADI221216C001700002022-10-05 12:53PM EDT170.002.802.802.95+0.30+12.00%111,54932.50%
ADI221216C001750002022-10-04 3:49PM EDT175.001.581.802.000.00-2355332.02%
ADI221216C001800002022-10-04 9:46AM EDT180.001.051.201.300.00-275531.48%
ADI221216C001850002022-10-03 11:31AM EDT185.000.450.700.850.00-325331.30%
ADI221216C001900002022-09-23 10:13AM EDT190.000.300.450.550.00-174831.20%
ADI221216C001950002022-09-30 1:36PM EDT195.000.230.300.400.00-155031.91%
ADI221216C002000002022-10-04 11:28AM EDT200.000.220.200.300.00-252432.72%
ADI221216C002100002022-09-12 3:59PM EDT210.000.200.100.200.00-53735.06%
ADI221216C002200002022-10-04 10:38AM EDT220.000.150.050.150.00-1337.60%
ADI221216C002400002022-09-23 3:16PM EDT240.000.050.000.100.00-5542.68%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI221216P000800002022-09-12 12:00PM EDT80.000.200.050.150.00-101161.52%
ADI221216P000850002022-09-09 2:54PM EDT85.000.250.150.250.00-192061.82%
ADI221216P000900002022-08-03 2:30PM EDT90.000.380.100.850.00-1164.89%
ADI221216P000950002022-09-27 10:29AM EDT95.000.750.300.400.00-2255.96%
ADI221216P001000002022-09-22 10:38AM EDT100.000.800.450.550.00-1654.00%
ADI221216P001050002022-10-04 3:36PM EDT105.000.700.600.700.00-11051.27%
ADI221216P001100002022-09-16 1:01PM EDT110.001.500.800.900.00-62249.32%
ADI221216P001150002022-10-04 3:36PM EDT115.001.311.101.200.00-156547.10%
ADI221216P001200002022-10-04 12:04PM EDT120.001.601.451.600.00-111,43244.98%
ADI221216P001250002022-10-03 3:50PM EDT125.003.102.002.100.00-11534242.77%
ADI221216P001300002022-10-04 3:11PM EDT130.003.002.652.800.00-314940.91%
ADI221216P001350002022-10-04 2:39PM EDT135.004.003.603.800.00-2530539.55%
ADI221216P001400002022-10-05 12:17PM EDT140.005.104.804.90-0.20-3.77%1814537.46%
ADI221216P001450002022-10-05 2:33PM EDT145.006.406.306.50-0.28-4.19%11,44036.24%
ADI221216P001500002022-10-03 3:59PM EDT150.0011.808.208.400.00-5443734.77%
ADI221216P001550002022-10-04 12:51PM EDT155.0011.1510.6010.900.00-1323434.05%
ADI221216P001600002022-10-05 1:33PM EDT160.0013.2013.0013.80-5.40-29.03%5340133.25%
ADI221216P001650002022-10-05 1:30PM EDT165.0016.4016.4017.00-9.70-37.16%118832.01%
ADI221216P001700002022-10-05 1:16PM EDT170.0020.0120.1020.80-10.19-33.74%102,20031.70%
ADI221216P001750002022-08-26 11:56AM EDT175.0017.6032.9034.500.00-18269.42%
ADI221216P001800002022-09-08 3:35PM EDT180.0029.8028.0029.200.00-213930.65%
ADI221216P001850002022-08-16 11:29AM EDT185.0015.8036.7038.600.00-323253.56%
ADI221216P001900002022-08-03 10:35AM EDT190.0022.1036.2038.900.00-101034.68%