Singapore markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
170.83+0.09 (+0.05%)
At close: 04:00PM EST
171.31 +0.48 (+0.28%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230616C000950002022-06-17 12:02PM EST95.0053.0061.1064.400.00-19190.00%
ADI230616C001000002022-06-17 11:35AM EST100.0048.4056.8060.200.00-550.00%
ADI230616C001050002022-08-31 12:25PM EST105.0050.4041.5043.100.00-27520.00%
ADI230616C001100002022-11-04 9:33AM EST110.0040.0060.9062.600.00-12352.50%
ADI230616C001150002022-09-28 8:53AM EST115.0035.6034.8036.500.00-11110.00%
ADI230616C001200002022-11-08 2:26PM EST120.0037.1053.0054.400.00-112250.62%
ADI230616C001250002023-01-06 9:56AM EST125.0040.5047.7049.400.00-17449.65%
ADI230616C001300002022-12-27 1:52PM EST130.0037.7142.3045.200.00-54148.58%
ADI230616C001350002022-12-09 10:14AM EST135.0040.2535.3036.100.00-23220.95%
ADI230616C001400002023-01-23 12:16PM EST140.0033.2634.5035.700.00-114241.26%
ADI230616C001450002022-12-01 12:02PM EST145.0033.3027.0027.800.00-1321125.79%
ADI230616C001500002023-01-06 10:35AM EST150.0021.8026.2027.400.00-113537.34%
ADI230616C001550002022-12-27 9:58AM EST155.0019.5022.4023.100.00-28034.39%
ADI230616C001600002023-01-27 2:46PM EST160.0020.2018.9020.20+0.20+1.00%110234.77%
ADI230616C001650002023-01-27 2:46PM EST165.0016.9015.8016.50+2.40+16.55%541632.42%
ADI230616C001700002023-01-26 3:16PM EST170.0012.3213.0013.400.00-4654130.98%
ADI230616C001750002023-01-27 2:30PM EST175.0010.9010.4010.70+1.30+13.54%172,32229.81%
ADI230616C001800002023-01-27 9:35AM EST180.007.408.008.40-0.10-1.33%11,01528.87%
ADI230616C001850002023-01-27 9:53AM EST185.005.806.106.50+0.30+5.45%61,24428.15%
ADI230616C001900002023-01-27 3:26PM EST190.004.954.604.90+0.25+5.32%24852227.42%
ADI230616C001950002023-01-27 1:39PM EST195.003.603.303.60+0.30+9.09%11,51326.73%
ADI230616C002000002023-01-27 2:14PM EST200.002.582.352.55+0.38+17.27%4246926.00%
ADI230616C002100002023-01-27 2:15PM EST210.001.241.101.25+0.14+12.73%122225.14%
ADI230616C002200002023-01-27 1:54PM EST220.000.600.450.600.00-548624.74%
ADI230616C002300002023-01-19 10:55AM EST230.000.200.200.350.00-1425.46%
ADI230616C002400002023-01-23 11:02AM EST240.000.100.100.200.00-110326.03%
ADI230616C002500002022-08-15 10:40AM EST250.002.500.000.850.00-1236.35%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230616P000700002023-01-25 10:32AM EST70.000.100.000.100.00-2255.08%
ADI230616P000750002022-10-10 11:07AM EST75.001.400.451.100.00-1275.05%
ADI230616P000800002022-09-28 2:54PM EST80.001.651.001.700.00-625477.95%
ADI230616P000850002023-01-05 10:37AM EST85.000.510.100.200.00-1012050.00%
ADI230616P000900002023-01-25 12:17PM EST90.000.270.150.250.00-1010049.66%
ADI230616P000950002022-07-05 11:27AM EST95.003.800.003.000.00-61763.99%
ADI230616P001000002023-01-17 11:37AM EST100.000.520.300.450.00-275946.53%
ADI230616P001050002023-01-27 10:30AM EST105.000.450.400.55-0.14-23.73%328844.39%
ADI230616P001100002023-01-26 12:36PM EST110.000.660.550.700.00-565042.65%
ADI230616P001150002023-01-27 3:45PM EST115.000.750.700.85-0.40-34.78%1055040.59%
ADI230616P001200002023-01-27 9:30AM EST120.001.100.951.10-0.02-1.79%283939.16%
ADI230616P001250002023-01-24 12:59PM EST125.001.451.201.350.00-134137.32%
ADI230616P001300002023-01-25 10:51AM EST130.002.321.601.750.00-382536.06%
ADI230616P001350002023-01-27 10:47AM EST135.002.252.052.25-0.65-22.41%51,17034.82%
ADI230616P001400002023-01-23 1:09PM EST140.003.002.652.850.00-11,73433.51%
ADI230616P001450002023-01-27 9:39AM EST145.003.803.403.700.00-11,86832.62%
ADI230616P001500002023-01-27 10:43AM EST150.004.704.304.60-0.60-11.32%5162,17731.28%
ADI230616P001550002023-01-27 9:39AM EST155.006.105.505.80+0.10+1.67%133730.25%
ADI230616P001600002023-01-27 10:48AM EST160.007.507.007.30-0.40-5.06%1682929.38%
ADI230616P001650002023-01-25 3:07PM EST165.0010.008.709.000.00-6762228.31%
ADI230616P001700002023-01-27 2:48PM EST170.0010.4310.7011.00-1.67-13.80%148027.23%
ADI230616P001750002023-01-26 3:42PM EST175.0013.6013.1013.400.00-844326.33%
ADI230616P001800002023-01-24 11:41AM EST180.0017.3015.4016.200.00-1216225.54%
ADI230616P001850002022-12-13 1:31PM EST185.0019.4020.9022.200.00-229032.02%
ADI230616P001900002022-12-14 10:16AM EST190.0021.5323.4025.200.00-12630.49%
ADI230616P001950002023-01-04 11:45AM EST195.0031.6025.2027.200.00-2124.96%
ADI230616P002000002022-12-29 11:56AM EST200.0037.0029.9031.000.00-13023.32%
ADI230616P002200002023-01-20 3:14PM EST220.0055.6048.6050.000.00-1126.54%