Singapore markets open in 1 hour 54 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
139.34-2.65 (-1.87%)
At close: 04:00PM EDT
139.00 -0.34 (-0.24%)
After hours: 06:42PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240119C000750002022-09-21 2:00PM EDT75.0078.5066.7069.700.00--155.16%
ADI240119C000800002022-02-14 3:00PM EDT80.0075.0078.5083.500.00-1597.86%
ADI240119C001000002022-08-22 11:35AM EDT100.0069.7057.3060.100.00-2967.64%
ADI240119C001050002022-02-24 11:22AM EDT105.0057.3064.4068.500.00-3489.37%
ADI240119C001150002022-01-19 12:13PM EDT115.0056.5051.8055.500.00-31471.82%
ADI240119C001200002022-08-16 2:46PM EDT120.0065.2838.7042.100.00-3451.18%
ADI240119C001250002022-09-26 12:27PM EDT125.0032.1430.0032.500.00-2341.42%
ADI240119C001300002022-06-17 11:15AM EDT130.0031.7537.4040.600.00-1556.67%
ADI240119C001350002022-08-30 9:48AM EDT135.0036.2525.3029.500.00-3544.14%
ADI240119C001400002022-09-29 11:53AM EDT140.0024.6022.1024.600.00-10712139.54%
ADI240119C001450002022-08-16 11:09AM EDT145.0046.3025.2028.100.00-58548.28%
ADI240119C001500002022-09-23 3:01PM EDT150.0019.3018.1019.000.00-26436.65%
ADI240119C001550002022-09-09 12:12PM EDT155.0025.3016.2018.000.00-15737.72%
ADI240119C001600002022-09-30 3:12PM EDT160.0015.2014.3015.20-0.50-3.18%116535.73%
ADI240119C001650002022-09-23 12:12PM EDT165.0014.3211.9014.800.00-13137.34%
ADI240119C001700002022-09-26 3:53PM EDT170.0012.7311.1012.000.00-110634.88%
ADI240119C001750002022-09-28 11:47AM EDT175.0012.209.2010.800.00-911534.81%
ADI240119C001800002022-09-29 9:35AM EDT180.009.907.209.500.00-116234.36%
ADI240119C001850002022-08-29 10:30AM EDT185.0012.808.7010.400.00-12837.63%
ADI240119C001900002022-09-13 1:11PM EDT190.0010.126.208.400.00-281835.66%
ADI240119C001950002022-09-23 3:44PM EDT195.006.924.606.300.00-211233.10%
ADI240119C002000002022-09-28 10:33AM EDT200.006.304.005.800.00-316233.45%
ADI240119C002100002022-09-29 10:00AM EDT210.004.203.804.400.00-111232.86%
ADI240119C002200002022-09-29 10:04AM EDT220.003.302.853.300.00-27332.30%
ADI240119C002300002022-09-13 11:11AM EDT230.003.601.852.650.00-16832.43%
ADI240119C002400002022-09-12 10:44AM EDT240.003.451.603.200.00-2635.99%
ADI240119C002500002022-08-17 2:00PM EDT250.004.501.502.450.00-1635.39%
ADI240119C002600002022-09-12 10:44AM EDT260.002.040.652.450.00-2937.04%
ADI240119C002700002022-08-30 3:20PM EDT270.001.560.002.300.00-2538.06%
ADI240119C002800002022-08-29 10:34AM EDT280.001.500.002.200.00-1039.15%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240119P000750002022-05-25 11:00AM EDT75.002.161.054.300.00-12151.18%
ADI240119P000800002022-09-30 11:20AM EDT80.003.181.654.20+3.18-2246.60%
ADI240119P000850002022-09-01 2:39PM EDT85.002.403.505.000.00-41045.37%
ADI240119P000900002022-09-29 1:12PM EDT90.004.533.205.700.00-1211643.59%
ADI240119P000950002022-09-27 11:22AM EDT95.005.204.306.300.00-1841.41%
ADI240119P001000002022-09-27 10:43AM EDT100.006.205.407.400.00-13640.41%
ADI240119P001050002022-09-27 10:43AM EDT105.007.106.209.000.00-1340.27%
ADI240119P001100002022-09-27 10:44AM EDT110.008.307.9010.000.00-1738.51%
ADI240119P001150002022-09-27 10:43AM EDT115.009.608.5011.300.00-1537.20%
ADI240119P001200002022-09-28 12:03PM EDT120.0010.5011.3012.600.00-1835.67%
ADI240119P001250002022-09-19 11:40AM EDT125.0011.1012.4014.400.00-13834.83%
ADI240119P001300002022-09-27 10:22AM EDT130.0015.1013.9017.200.00-11035.43%
ADI240119P001350002022-09-27 10:21AM EDT135.0016.8017.4018.000.00-129932.39%
ADI240119P001400002022-09-29 11:42AM EDT140.0019.4019.1020.900.00-10511032.56%
ADI240119P001450002022-09-23 10:47AM EDT145.0021.0522.2023.800.00-7111132.43%
ADI240119P001500002022-09-29 1:12PM EDT150.0024.2724.1026.000.00-418130.91%
ADI240119P001550002022-09-12 9:37AM EDT155.0020.5227.2029.300.00-121430.86%
ADI240119P001600002022-09-28 11:43AM EDT160.0028.7030.7032.300.00-56230.05%
ADI240119P001650002022-09-28 11:44AM EDT165.0031.7034.1035.300.00-45528.95%
ADI240119P001700002022-08-08 3:17PM EDT170.0021.2030.4031.700.00-22313.38%
ADI240119P001750002022-09-29 12:10PM EDT175.0040.9040.7042.100.00-101227.15%
ADI240119P001800002022-09-28 11:44AM EDT180.0042.0044.2046.300.00-5427.30%
ADI240119P001850002022-02-03 10:39AM EDT185.0040.0042.0045.000.00-110.00%
ADI240119P002000002022-08-23 2:45PM EDT200.0043.3054.5058.000.00-110.00%
ADI240119P002100002022-06-27 11:28AM EDT210.0060.5046.9050.700.00--30.00%
ADI240119P002300002022-08-17 12:00PM EDT230.0065.4681.3085.400.00-70670.00%