Singapore markets close in 32 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
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230915C001200002022-11-15 11:00AM EST120.0052.3052.4054.800.00-110.00%
ADI230915C001400002023-01-30 12:38PM EST140.0036.700.000.000.00-200.00%
ADI230915C001450002022-11-16 3:41PM EST145.0030.4033.6035.200.00--1219.30%
ADI230915C001500002023-01-27 3:26PM EST150.0031.100.000.000.00-800.00%
ADI230915C001550002023-02-02 10:43AM EST155.0031.740.000.000.00-300.00%
ADI230915C001600002023-01-31 12:38PM EST160.0022.700.000.000.00-100.00%
ADI230915C001650002023-01-31 3:43PM EST165.0019.930.000.000.00-5100.00%
ADI230915C001700002023-01-31 11:48AM EST170.0016.500.000.000.00-100.00%
ADI230915C001750002023-02-01 11:40AM EST175.0015.850.000.000.00-1000.00%
ADI230915C001800002023-02-02 10:57AM EST180.0015.680.000.000.00-200.20%
ADI230915C001850002023-02-01 3:39PM EST185.0013.100.000.000.00-1300.78%
ADI230915C001900002023-02-02 1:57PM EST190.0011.850.000.000.00-101.56%
ADI230915C001950002023-02-01 3:27PM EST195.008.800.000.000.00-803.13%
ADI230915C002000002023-02-02 3:44PM EST200.007.500.000.000.00-103.13%
ADI230915C002100002023-02-02 3:44PM EST210.004.800.000.000.00-1903.13%
ADI230915C002200002023-02-02 1:52PM EST220.002.950.000.000.00-4006.25%
ADI230915C002300002023-01-23 1:58PM EST230.001.050.000.000.00-9906.25%
ADI230915C002400002022-12-13 3:42PM EST240.002.700.851.200.00--424.86%
ADI230915C002500002022-11-18 3:50PM EST250.001.100.951.650.00-1129.47%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230915P000800002023-01-26 1:56PM EST80.000.350.000.000.00--025.00%
ADI230915P001000002022-12-06 3:21PM EST100.001.751.301.950.00-21350.45%
ADI230915P001100002023-01-23 9:30AM EST110.001.550.000.000.00-1012.50%
ADI230915P001150002022-11-16 12:19PM EST115.004.502.653.400.00--6249.18%
ADI230915P001200002023-01-09 10:47AM EST120.002.870.000.000.00-2012.50%
ADI230915P001250002023-02-02 2:10PM EST125.001.870.000.000.00-8012.50%
ADI230915P001300002023-02-01 9:30AM EST130.003.000.000.000.00-406.25%
ADI230915P001350002023-02-02 3:55PM EST135.002.700.000.000.00-206.25%
ADI230915P001400002023-01-25 10:42AM EST140.006.000.000.000.00-306.25%
ADI230915P001450002023-01-26 9:49AM EST145.006.100.000.000.00-406.25%
ADI230915P001500002023-01-26 3:56PM EST150.006.900.000.000.00-506.25%
ADI230915P001550002023-02-02 2:21PM EST155.006.200.000.000.00-4503.13%
ADI230915P001600002023-02-01 2:52PM EST160.008.100.000.000.00-4703.13%
ADI230915P001650002023-01-31 3:27PM EST165.0011.800.000.000.00-503.13%
ADI230915P001700002023-02-01 10:55AM EST170.0013.200.000.000.00-1001.56%
ADI230915P001750002023-02-01 11:39AM EST175.0014.800.000.000.00-1000.78%
ADI230915P001800002022-12-08 2:14PM EST180.0022.6022.8024.100.00--442.41%
ADI230915P002000002022-11-28 12:36PM EST200.0038.5040.9041.800.00--150.67%
ADI230915P002200002023-01-20 3:28PM EST220.0055.600.000.000.00-200.00%