ADI - Analog Devices, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230915C001200002022-11-15 12:00PM EDT120.0052.3052.4054.800.00-110.00%
ADI230915C001300002023-05-24 10:58AM EDT130.0043.810.000.000.00--00.00%
ADI230915C001350002023-05-09 10:01AM EDT135.0048.300.000.000.00--00.00%
ADI230915C001400002023-06-05 1:59PM EDT140.0037.230.000.000.00-300.00%
ADI230915C001450002023-05-25 9:46AM EDT145.0024.700.000.000.00-200.00%
ADI230915C001500002023-05-25 9:30AM EDT150.0024.300.000.000.00-200.00%
ADI230915C001550002023-05-24 9:58AM EDT155.0023.500.000.000.00-200.00%
ADI230915C001600002023-05-23 2:24PM EDT160.0032.830.000.000.00-200.00%
ADI230915C001650002023-06-01 1:31PM EDT165.0021.400.000.000.00-1500.00%
ADI230915C001700002023-06-01 2:34PM EDT170.0018.400.000.000.00-700.00%
ADI230915C001750002023-06-05 2:30PM EDT175.0010.730.000.000.00-4200.01%
ADI230915C001800002023-06-05 2:16PM EDT180.008.400.000.000.00-5201.56%
ADI230915C001850002023-06-02 3:13PM EDT185.009.200.000.000.00-803.13%
ADI230915C001900002023-06-05 12:16PM EDT190.005.200.000.000.00-1603.13%
ADI230915C001950002023-06-05 3:06PM EDT195.003.330.000.000.00-206.25%
ADI230915C002000002023-06-05 2:11PM EDT200.002.330.000.000.00-1106.25%
ADI230915C002100002023-06-05 2:16PM EDT210.001.100.000.000.00-106.25%
ADI230915C002200002023-06-05 11:49AM EDT220.000.600.000.000.00-7012.50%
ADI230915C002300002023-05-31 11:32AM EDT230.000.550.000.000.00-5012.50%
ADI230915C002400002023-06-05 12:05PM EDT240.000.200.000.000.00-74012.50%
ADI230915C002500002023-05-30 2:46PM EDT250.000.200.000.000.00-146012.50%
ADI230915C002600002023-04-21 3:30PM EDT260.000.220.050.250.00-101835.50%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230915P000800002023-04-11 2:30PM EDT80.000.100.000.300.00-31664.65%
ADI230915P000900002023-05-25 10:06AM EDT90.000.110.000.000.00--025.00%
ADI230915P000950002023-03-24 2:17PM EDT95.000.380.150.250.00-1153.56%
ADI230915P001000002023-05-30 2:01PM EDT100.000.220.000.000.00-4025.00%
ADI230915P001100002023-05-31 1:59PM EDT110.000.250.000.000.00-1012.50%
ADI230915P001150002023-05-24 10:59AM EDT115.000.600.000.000.00-2012.50%
ADI230915P001200002023-06-05 1:49PM EDT120.000.400.000.000.00-1012.50%
ADI230915P001250002023-05-30 11:01AM EDT125.000.800.000.000.00-10012.50%
ADI230915P001300002023-05-24 11:42AM EDT130.001.250.000.000.00-2012.50%
ADI230915P001350002023-06-05 12:24PM EDT135.000.950.000.000.00-2012.50%
ADI230915P001400002023-05-30 2:01PM EDT140.001.900.000.000.00-2012.50%
ADI230915P001450002023-06-05 1:45PM EDT145.001.730.000.000.00-106.25%
ADI230915P001500002023-06-05 10:29AM EDT150.002.370.000.000.00-206.25%
ADI230915P001550002023-06-05 10:29AM EDT155.003.140.000.000.00-206.25%
ADI230915P001600002023-06-05 3:28PM EDT160.004.320.000.000.00-503.13%
ADI230915P001650002023-06-05 2:18PM EDT165.005.680.000.000.00-303.13%
ADI230915P001700002023-06-05 1:48PM EDT170.007.300.000.000.00-301.56%
ADI230915P001750002023-06-02 12:28PM EDT175.007.600.000.000.00-1000.00%
ADI230915P001800002023-06-05 12:43PM EDT180.0011.450.000.000.00-13000.00%
ADI230915P001850002023-06-02 3:13PM EDT185.0011.900.000.000.00-200.00%
ADI230915P001900002023-05-26 2:35PM EDT190.0018.400.000.000.00-200.00%
ADI230915P001950002023-06-02 2:54PM EDT195.0018.100.000.000.00-500.00%
ADI230915P002000002023-05-31 10:08AM EDT200.0025.220.000.000.00-100.00%
ADI230915P002100002023-04-28 1:45PM EDT210.0031.4034.1035.000.00-4120.00%
ADI230915P002200002023-05-05 12:03PM EDT220.0038.1639.6040.700.00-220.00%
ADI230915P002400002023-02-21 2:38PM EDT240.0053.7050.6052.000.00-200.00%