Singapore markets open in 7 hours 17 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
152.20+1.35 (+0.89%)
As of 01:43PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230616C000950002022-06-17 1:02PM EDT95.0053.0061.1064.400.00-191960.11%
ADI230616C001000002022-06-17 12:35PM EDT100.0048.4056.8060.200.00-5558.08%
ADI230616C001050002022-08-31 1:25PM EDT105.0050.4041.5043.100.00-27520.00%
ADI230616C001100002022-09-26 12:06PM EDT110.0037.9047.0049.600.00-82252.25%
ADI230616C001150002022-09-28 9:53AM EDT115.0035.6043.4045.400.00-111149.98%
ADI230616C001200002022-09-26 12:13PM EDT120.0030.7039.7040.400.00-5412145.37%
ADI230616C001250002022-08-31 2:15PM EDT125.0035.0026.4027.000.00-32710.00%
ADI230616C001300002022-09-23 1:40PM EDT130.0023.8032.0033.000.00-33542.74%
ADI230616C001350002022-08-19 3:03PM EDT135.0040.9025.1027.600.00-212937.11%
ADI230616C001400002022-10-03 12:31PM EDT140.0019.8125.5026.300.00-48740.43%
ADI230616C001450002022-10-03 11:41AM EDT145.0017.3022.5023.000.00-914838.89%
ADI230616C001500002022-10-03 2:42PM EDT150.0016.0019.6020.400.00-93638.42%
ADI230616C001550002022-10-03 11:39AM EDT155.0012.8017.1017.600.00-35837.17%
ADI230616C001600002022-10-03 3:21PM EDT160.0011.6014.3015.400.00-33336.73%
ADI230616C001650002022-10-05 10:16AM EDT165.0011.2012.6013.00+2.00+21.74%532135.51%
ADI230616C001700002022-10-04 11:15AM EDT170.0010.0010.7011.300.00-234435.30%
ADI230616C001750002022-10-04 9:30AM EDT175.007.909.009.30+0.50+6.76%240934.09%
ADI230616C001800002022-10-05 11:26AM EDT180.006.807.507.90-0.11-1.59%136333.74%
ADI230616C001850002022-10-03 11:02AM EDT185.004.306.306.700.00-117433.47%
ADI230616C001900002022-10-04 1:20PM EDT190.004.705.105.500.00-131532.83%
ADI230616C001950002022-10-04 11:01AM EDT195.004.004.204.600.00-211,35132.58%
ADI230616C002000002022-09-28 2:07PM EDT200.002.403.403.700.00-255831.96%
ADI230616C002100002022-08-23 12:52PM EDT210.004.971.351.650.00-13328.16%
ADI230616C002200002022-09-28 2:08PM EDT220.001.051.301.800.00-5045931.68%
ADI230616C002300002022-08-17 11:33AM EDT230.002.950.600.950.00-1429.87%
ADI230616C002400002022-09-12 9:40AM EDT240.000.500.001.500.00-6110335.38%
ADI230616C002500002022-08-15 11:40AM EDT250.002.500.000.850.00-1233.64%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230616P000750002022-09-06 10:38AM EDT75.001.050.701.450.00--152.88%
ADI230616P000800002022-09-28 3:54PM EDT80.001.650.351.750.00-625454.41%
ADI230616P000850002022-06-17 1:37PM EDT85.002.551.301.900.00-1048951.12%
ADI230616P000900002022-06-17 12:44PM EDT90.003.200.253.100.00-4453.82%
ADI230616P000950002022-07-05 12:27PM EDT95.003.800.003.000.00-61748.95%
ADI230616P001000002022-10-03 1:05PM EDT100.003.402.703.000.00-911344.80%
ADI230616P001050002022-10-05 12:55PM EDT105.003.402.703.50-0.70-17.07%426842.93%
ADI230616P001100002022-10-03 11:45AM EDT110.005.003.904.200.00-463441.59%
ADI230616P001150002022-10-03 11:48AM EDT115.006.004.605.000.00-2056940.25%
ADI230616P001200002022-10-05 10:24AM EDT120.006.305.605.90-0.90-12.50%122538.88%
ADI230616P001250002022-10-05 12:12PM EDT125.007.005.307.00-0.10-1.41%1030237.73%
ADI230616P001300002022-09-26 11:55AM EDT130.0010.907.308.200.00-161836.46%
ADI230616P001350002022-10-04 12:51PM EDT135.009.759.109.600.00-151735.30%
ADI230616P001400002022-10-04 1:48PM EDT140.0011.6010.3011.200.00-752534.20%
ADI230616P001450002022-10-04 1:27PM EDT145.0013.5012.6013.000.00-121,32333.12%
ADI230616P001500002022-10-05 11:36AM EDT150.0015.7014.7015.100.00-61,13232.22%
ADI230616P001550002022-10-05 10:42AM EDT155.0018.7016.7017.50+0.86+4.82%527431.46%
ADI230616P001600002022-10-04 11:16AM EDT160.0020.6019.5019.900.00-726130.25%
ADI230616P001650002022-10-04 10:00AM EDT165.0023.4021.8022.800.00-1731729.55%
ADI230616P001700002022-10-04 11:50AM EDT170.0026.4025.2025.800.00-527828.56%
ADI230616P001750002022-10-05 12:44PM EDT175.0029.7027.5029.10-8.00-21.22%617227.67%
ADI230616P001800002022-08-19 3:15PM EDT180.0024.6033.9035.700.00-13733.77%
ADI230616P001850002022-09-12 3:38PM EDT185.0034.6035.3036.500.00-86826.13%
ADI230616P001900002022-08-22 1:49PM EDT190.0033.3042.4044.900.00-102536.68%
ADI230616P001950002022-09-12 1:56PM EDT195.0042.2043.1044.900.00--125.15%
ADI230616P002000002022-08-19 12:25PM EDT200.0037.5050.7052.400.00-303034.53%