Singapore markets close in 1 hour 29 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.30+2.71 (+1.53%)
At close: 04:00PM EST
178.44 -0.86 (-0.48%)
After hours: 07:53PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230217C001300002023-01-12 2:00PM EST130.0040.120.000.000.00--00.00%
ADI230217C001400002023-01-17 10:21AM EST140.0029.390.000.000.00-700.00%
ADI230217C001450002022-12-28 3:59PM EST145.0019.2025.0027.900.00--10.00%
ADI230217C001500002023-01-04 9:31AM EST150.0019.000.000.000.00-100.00%
ADI230217C001550002023-01-20 10:32AM EST155.0010.500.000.000.00-1300.00%
ADI230217C001600002023-02-01 9:30AM EST160.0011.900.000.000.00-100.00%
ADI230217C001625002023-01-27 10:56AM EST162.509.680.000.000.00-100.00%
ADI230217C001650002023-02-02 3:25PM EST165.0014.580.000.000.00-200.00%
ADI230217C001675002023-02-02 12:19PM EST167.5012.650.000.000.00-100.00%
ADI230217C001700002023-02-02 3:25PM EST170.0010.480.000.000.00-1200.00%
ADI230217C001725002023-02-02 12:19PM EST172.508.770.000.000.00-200.00%
ADI230217C001750002023-02-02 3:59PM EST175.007.540.000.000.00-3300.00%
ADI230217C001775002023-02-02 3:59PM EST177.505.950.000.000.00-3700.00%
ADI230217C001800002023-02-02 3:08PM EST180.004.100.000.000.00-9200.78%
ADI230217C001825002023-02-02 3:56PM EST182.503.400.000.000.00-4403.13%
ADI230217C001850002023-02-02 3:42PM EST185.002.300.000.000.00-6803.13%
ADI230217C001875002023-01-31 11:33AM EST187.500.400.000.000.00-206.25%
ADI230217C001900002023-02-02 1:11PM EST190.001.100.000.000.00-4006.25%
ADI230217C001950002023-02-02 1:53PM EST195.000.550.000.000.00-5012.50%
ADI230217C002000002023-02-02 1:49PM EST200.000.200.000.000.00-1012.50%
ADI230217C002100002022-12-27 3:11PM EST210.000.100.000.050.00-5733.99%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230217P000950002022-11-29 11:45AM EST95.000.150.000.100.00--50121.48%
ADI230217P001050002022-12-29 3:51PM EST105.000.080.000.050.00--196.09%
ADI230217P001100002023-01-09 9:57AM EST110.000.050.000.000.00-4050.00%
ADI230217P001150002023-01-09 9:57AM EST115.000.090.000.000.00--050.00%
ADI230217P001200002022-12-22 12:16PM EST120.000.470.000.100.00-2379.69%
ADI230217P001250002023-01-24 2:07PM EST125.000.060.000.000.00-6050.00%
ADI230217P001300002023-01-31 2:18PM EST130.000.050.000.000.00-1025.00%
ADI230217P001350002023-02-01 9:30AM EST135.000.060.000.000.00-1025.00%
ADI230217P001400002023-01-27 1:31PM EST140.000.200.000.000.00-1025.00%
ADI230217P001450002023-02-02 3:55PM EST145.000.130.000.000.00-1025.00%
ADI230217P001500002023-02-02 3:11PM EST150.000.150.000.000.00-14025.00%
ADI230217P001525002023-01-31 12:44PM EST152.500.700.000.000.00-2012.50%
ADI230217P001550002023-02-02 3:26PM EST155.000.300.000.000.00-3012.50%
ADI230217P001575002023-02-02 3:16PM EST157.500.450.000.000.00-5012.50%
ADI230217P001600002023-02-01 3:35PM EST160.000.550.000.000.00-11012.50%
ADI230217P001625002023-02-02 1:03PM EST162.500.670.000.000.00-13012.50%
ADI230217P001650002023-02-02 3:26PM EST165.001.070.000.000.00-16012.50%
ADI230217P001675002023-02-02 2:39PM EST167.501.520.000.000.00-306.25%
ADI230217P001700002023-02-02 3:50PM EST170.001.850.000.000.00-1006.25%
ADI230217P001725002023-02-02 10:52AM EST172.502.500.000.000.00-3906.25%
ADI230217P001750002023-02-02 11:24AM EST175.003.320.000.000.00-103.13%
ADI230217P001800002023-02-02 3:37PM EST180.005.500.000.000.00-24300.00%
ADI230217P001825002023-01-26 2:46PM EST182.5013.900.000.000.00--00.00%
ADI230217P001850002023-02-02 9:47AM EST185.009.000.000.000.00-500.00%