Singapore markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.91+8.02 (+4.89%)
At close: 04:00PM EST
172.54 +0.63 (+0.37%)
Pre-market: 04:48AM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230317C000750002022-09-30 11:33AM EST75.0066.9069.2071.900.00-480.00%
ADI230317C001200002022-11-04 11:35AM EST120.0028.500.000.000.00-100.00%
ADI230317C001300002022-10-31 10:49AM EST130.0020.8036.4036.800.00--20.00%
ADI230317C001400002022-11-22 10:39AM EST140.0030.800.000.000.00-100.00%
ADI230317C001450002022-11-30 11:07AM EST145.0024.400.000.000.00-200.00%
ADI230317C001500002022-11-30 1:39PM EST150.0022.590.000.000.00-200.00%
ADI230317C001550002022-11-22 10:54AM EST155.0019.500.000.000.00-300.00%
ADI230317C001600002022-11-28 3:54PM EST160.0014.400.000.000.00-800.00%
ADI230317C001650002022-11-29 11:02AM EST165.0011.700.000.000.00-300.00%
ADI230317C001700002022-11-29 2:58PM EST170.009.000.000.000.00-36400.00%
ADI230317C001750002022-11-29 3:32PM EST175.006.910.000.000.00-12000.78%
ADI230317C001800002022-11-30 11:53AM EST180.005.700.000.000.00-101.56%
ADI230317C001850002022-11-30 3:09PM EST185.005.700.000.000.00-103.13%
ADI230317C001900002022-11-30 3:51PM EST190.004.500.000.000.00-503.13%
ADI230317C001950002022-11-30 12:50PM EST195.002.050.000.000.00-106.25%
ADI230317C002000002022-11-30 3:54PM EST200.002.400.000.000.00-606.25%
ADI230317C002100002022-11-23 10:43AM EST210.001.500.000.000.00-206.25%
ADI230317C002200002022-11-03 12:23PM EST220.000.140.000.000.00-1012.50%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230317P000700002022-11-11 9:46AM EST70.000.380.000.000.00-1025.00%
ADI230317P000800002022-10-26 9:08AM EST80.000.600.000.000.00-1025.00%
ADI230317P000850002022-11-21 12:52PM EST85.000.310.000.000.00-10025.00%
ADI230317P000900002022-11-02 11:40AM EST90.000.800.000.000.00-10025.00%
ADI230317P001000002022-11-21 12:52PM EST100.000.640.000.000.00-10025.00%
ADI230317P001050002022-11-02 11:40AM EST105.001.800.000.000.00-2025.00%
ADI230317P001100002022-11-08 2:33PM EST110.001.920.000.000.00-3012.50%
ADI230317P001150002022-11-30 10:41AM EST115.001.000.000.000.00-1012.50%
ADI230317P001200002022-11-16 10:34AM EST120.001.950.000.000.00-3012.50%
ADI230317P001250002022-11-30 1:07PM EST125.001.700.000.000.00-1012.50%
ADI230317P001300002022-11-23 11:25AM EST130.001.750.000.000.00-4012.50%
ADI230317P001350002022-11-30 10:18AM EST135.003.100.000.000.00-2012.50%
ADI230317P001400002022-11-30 11:45AM EST140.003.700.000.000.00-406.25%
ADI230317P001450002022-11-28 9:45AM EST145.004.200.000.000.00-306.25%
ADI230317P001500002022-11-25 9:57AM EST150.004.900.000.000.00-506.25%
ADI230317P001550002022-11-30 2:54PM EST155.006.000.000.000.00-5003.13%
ADI230317P001600002022-11-30 3:54PM EST160.006.800.000.000.00-803.13%
ADI230317P001650002022-11-30 3:52PM EST165.008.900.000.000.00-1201.56%
ADI230317P001700002022-11-30 12:31PM EST170.0014.500.000.000.00-1700.78%
ADI230317P001750002022-11-30 3:27PM EST175.0013.600.000.000.00-300.00%
ADI230317P001800002022-11-21 3:41PM EST180.0024.100.000.000.00-1000.00%
ADI230317P002000002022-08-17 8:32AM EST200.0033.0051.1056.000.00-3395.50%