Singapore markets open in 5 hours 20 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
152.60+1.75 (+1.16%)
As of 03:39PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230120C000600002021-11-10 7:53AM EDT60.0055.90121.50126.000.00--0366.21%
ADI230120C000700002021-11-03 10:59AM EDT70.00106.90109.00113.500.00--1295.28%
ADI230120C000750002022-09-22 3:11PM EDT75.0071.2077.4079.300.00-4475.73%
ADI230120C000800002022-09-30 12:33PM EDT80.0061.9072.7074.400.00-4873.05%
ADI230120C000850002021-11-08 11:39AM EDT85.0098.5097.00101.500.00-20256.37%
ADI230120C000900002021-11-10 7:53AM EDT90.0077.5092.0097.000.00-22241.24%
ADI230120C001000002022-08-15 3:58PM EDT100.0080.4049.8052.700.00-11034.47%
ADI230120C001050002022-09-28 12:52PM EDT105.0041.3048.9049.700.00-1453.31%
ADI230120C001100002021-11-10 7:53AM EDT110.0062.2573.9078.500.00-17193.20%
ADI230120C001150002022-08-31 3:26PM EDT115.0039.7028.7030.100.00-77830.00%
ADI230120C001200002022-09-29 12:47PM EDT120.0026.3035.4036.000.00-26647.99%
ADI230120C001250002022-09-27 2:51PM EDT125.0022.8030.8031.400.00-368,63944.32%
ADI230120C001300002022-10-04 11:10AM EDT130.0025.8027.0027.900.00-84745.02%
ADI230120C001350002022-09-28 1:01PM EDT135.0017.3022.9023.500.00-313841.22%
ADI230120C001400002022-10-03 10:41AM EDT140.0013.7819.2019.700.00-1124239.13%
ADI230120C001450002022-10-04 3:59PM EDT145.0015.0016.1016.300.00-298037.61%
ADI230120C001500002022-10-03 3:42PM EDT150.009.5012.9013.200.00-95,39336.16%
ADI230120C001550002022-10-04 3:09PM EDT155.009.6910.4010.500.00-1020634.99%
ADI230120C001600002022-10-05 3:20PM EDT160.008.227.908.20+0.72+9.60%12,02034.03%
ADI230120C001650002022-10-04 11:16AM EDT165.005.616.006.300.00-61,24733.28%
ADI230120C001700002022-10-04 1:18PM EDT170.004.104.604.700.00-73,70232.47%
ADI230120C001750002022-10-04 11:34AM EDT175.003.003.303.600.00-612,13332.41%
ADI230120C001800002022-10-05 11:35AM EDT180.002.302.302.55+0.35+17.95%284031.59%
ADI230120C001850002022-10-03 11:04AM EDT185.000.851.601.700.00-635630.54%
ADI230120C001900002022-10-03 1:53PM EDT190.000.581.051.250.00-235230.65%
ADI230120C001950002022-10-05 1:06PM EDT195.000.700.650.85+0.15+27.27%22,19930.25%
ADI230120C002000002022-09-29 10:29AM EDT200.000.350.300.600.00-147330.25%
ADI230120C002100002022-09-23 2:14PM EDT210.000.250.100.350.00-5036831.18%
ADI230120C002200002022-08-30 12:41PM EDT220.000.410.000.250.00-811932.96%
ADI230120C002300002022-09-27 9:35AM EDT230.000.150.000.200.00-15335.06%
ADI230120C002400002022-08-15 3:46PM EDT240.000.820.000.750.00-22047.05%
ADI230120C002500002022-08-04 1:12PM EDT250.000.400.000.400.00-27645.26%
ADI230120C002600002022-05-18 11:23AM EDT260.000.600.001.550.00-3553.69%
ADI230120C002700002022-08-15 3:46PM EDT270.000.460.000.600.00-2554.22%
ADI230120C002800002022-08-15 9:31AM EDT280.000.900.000.000.00-52725.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230120P000600002022-09-09 11:05AM EDT60.000.080.000.200.00-1017871.48%
ADI230120P000650002022-02-02 1:13PM EDT65.001.050.005.000.00-2105116.38%
ADI230120P000700002022-07-01 9:56AM EDT70.000.620.001.000.00-1776.47%
ADI230120P000750002022-02-02 1:12PM EDT75.001.450.005.000.00-2599.46%
ADI230120P000800002022-08-31 3:31PM EDT80.000.330.400.600.00-117964.65%
ADI230120P000850002022-08-01 11:29AM EDT85.000.750.150.900.00-87659.81%
ADI230120P000900002022-05-02 12:46PM EDT90.001.800.003.100.00-6768.80%
ADI230120P000950002021-11-10 7:53AM EDT95.002.540.304.400.00-3170.29%
ADI230120P001000002022-10-04 11:24AM EDT100.000.880.751.000.00-141350.15%
ADI230120P001050002022-09-12 9:30AM EDT105.001.070.951.150.00-121748.29%
ADI230120P001100002022-09-28 12:14PM EDT110.002.201.251.450.00-103446.07%
ADI230120P001150002022-10-04 2:25PM EDT115.001.951.651.900.00-821744.45%
ADI230120P001200002022-09-29 2:38PM EDT120.004.402.202.350.00-10168242.18%
ADI230120P001250002022-09-30 9:53AM EDT125.005.202.803.000.00-11,89240.44%
ADI230120P001300002022-10-04 2:39PM EDT130.004.103.503.800.00-246638.70%
ADI230120P001350002022-10-05 1:41PM EDT135.004.904.604.90-0.30-5.77%1958737.43%
ADI230120P001400002022-10-03 12:21PM EDT140.006.906.006.20-2.00-22.47%14,46536.02%
ADI230120P001450002022-10-05 12:05PM EDT145.008.407.507.80+0.30+3.70%23,54034.72%
ADI230120P001500002022-10-05 11:38AM EDT150.0010.459.509.80+0.35+3.47%43,94533.72%
ADI230120P001550002022-10-04 3:37PM EDT155.0013.1011.8012.100.00-473032.58%
ADI230120P001600002022-10-05 3:14PM EDT160.0014.6014.3014.60-5.30-26.63%682130.97%
ADI230120P001650002022-10-05 3:11PM EDT165.0017.9017.5017.90-6.10-25.42%198930.71%
ADI230120P001700002022-10-05 2:51PM EDT170.0021.8020.9021.20-7.82-26.40%41,37229.30%
ADI230120P001750002022-09-28 11:32AM EDT175.0032.4024.7025.100.00-4932028.86%
ADI230120P001800002022-09-07 1:35PM EDT180.0031.6028.5029.400.00-736829.09%
ADI230120P001850002022-08-29 10:54AM EDT185.0032.1040.5041.800.00-10058.07%
ADI230120P001900002021-12-01 2:51PM EDT190.0028.9029.2033.000.00-140.00%
ADI230120P001950002022-06-07 10:46AM EDT195.0033.6046.0048.600.00-343450.93%
ADI230120P002000002022-08-25 1:51PM EDT200.0035.0056.5059.600.00-2074.81%
ADI230120P002100002021-11-11 1:48PM EDT210.0040.4038.5042.200.00--30.00%
ADI230120P002200002021-11-10 3:20PM EDT220.0048.4046.0049.400.00--40.00%
ADI230120P002400002021-11-10 7:53AM EDT240.0090.7062.1065.800.00--100.00%
ADI230120P002700002021-12-02 11:48AM EDT270.0094.5095.1099.000.00--10.00%