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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240119C000750002022-09-21 1:00PM EST75.0078.5072.7074.800.00--10.00%
ADI240119C000800002022-02-14 2:00PM EST80.0075.0078.5083.500.00-150.00%
ADI240119C001000002023-01-20 3:54PM EST100.0068.8073.1075.700.00-2751.37%
ADI240119C001050002022-02-24 10:22AM EST105.0057.3064.4068.500.00-3439.67%
ADI240119C001150002022-01-19 11:13AM EST115.0056.5051.8055.500.00-3140.00%
ADI240119C001200002023-01-06 2:44PM EST120.0053.2056.4058.200.00-11044.38%
ADI240119C001250002022-09-26 11:27AM EST125.0032.1433.7035.900.00-230.00%
ADI240119C001300002022-12-12 3:40PM EST130.0052.4048.5049.700.00-1640.92%
ADI240119C001350002022-12-01 10:12AM EST135.0047.0640.9042.400.00-1532.57%
ADI240119C001400002022-12-05 1:25PM EST140.0042.2939.4039.900.00-113334.52%
ADI240119C001450002023-01-25 2:07PM EST145.0034.7236.5038.900.00-252238.54%
ADI240119C001500002023-01-20 10:30AM EST150.0028.6033.8035.300.00-11,06637.31%
ADI240119C001550002023-01-23 2:54PM EST155.0028.9530.5031.800.00-17436.08%
ADI240119C001600002023-01-25 12:19PM EST160.0024.7827.3028.700.00-2731435.28%
ADI240119C001650002023-01-23 12:53PM EST165.0023.8524.6025.700.00-1812734.42%
ADI240119C001700002023-01-27 11:42AM EST170.0021.5022.0022.90+0.80+3.86%1728933.63%
ADI240119C001750002023-01-27 11:31AM EST175.0019.2018.4020.00+0.90+4.92%1841032.46%
ADI240119C001800002023-01-27 1:41PM EST180.0017.6017.0018.40+1.30+7.98%5125832.97%
ADI240119C001850002023-01-27 1:22PM EST185.0015.1014.8015.50+0.20+1.34%391,13331.31%
ADI240119C001900002023-01-27 3:16PM EST190.0013.5012.7013.70+1.30+10.66%149831.05%
ADI240119C001950002023-01-27 11:40AM EST195.0011.3011.0011.60+0.70+6.60%1140530.07%
ADI240119C002000002023-01-27 11:44AM EST200.009.509.4010.000.00-1072229.61%
ADI240119C002100002023-01-27 2:31PM EST210.007.206.807.50+0.80+12.50%1037329.10%
ADI240119C002200002023-01-27 2:54PM EST220.005.204.705.20+0.80+18.18%1566627.98%
ADI240119C002300002023-01-26 12:16PM EST230.003.102.903.900.00-1123927.94%
ADI240119C002400002023-01-27 10:42AM EST240.002.451.702.80+0.45+22.50%15927.62%
ADI240119C002500002023-01-23 2:19PM EST250.001.651.151.900.00-152627.04%
ADI240119C002600002023-01-23 1:38PM EST260.001.200.501.400.00-83027.10%
ADI240119C002700002022-12-13 12:07PM EST270.002.300.901.450.00-21129.10%
ADI240119C002800002023-01-11 1:19PM EST280.000.850.001.050.00-97828.89%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240119P000700002022-12-14 10:34AM EST70.000.570.001.050.00-1753.42%
ADI240119P000750002022-05-25 10:00AM EST75.002.161.054.300.00-12161.41%
ADI240119P000800002022-09-30 10:20AM EST80.003.182.353.200.00-2457.80%
ADI240119P000850002022-11-22 2:31PM EST85.001.850.852.450.00-11152.15%
ADI240119P000900002022-12-23 3:12PM EST90.001.900.752.050.00-132746.40%
ADI240119P000950002023-01-05 3:36PM EST95.002.300.802.150.00-21143.62%
ADI240119P001000002023-01-04 9:41AM EST100.002.551.302.100.00-14140.21%
ADI240119P001050002023-01-11 1:20PM EST105.002.652.102.450.00-131638.77%
ADI240119P001100002023-01-17 3:01PM EST110.002.852.452.950.00-15037.76%
ADI240119P001150002023-01-26 2:07PM EST115.003.403.003.400.00-237536.35%
ADI240119P001200002023-01-27 3:03PM EST120.003.803.403.90-0.20-5.00%3051834.96%
ADI240119P001250002023-01-27 3:53PM EST125.004.504.205.00-0.20-4.26%2723135.03%
ADI240119P001300002023-01-27 12:04PM EST130.005.604.905.60+0.10+1.82%281,22933.46%
ADI240119P001350002023-01-27 12:33PM EST135.006.305.906.50-0.20-3.08%2987932.44%
ADI240119P001400002023-01-27 11:54AM EST140.007.506.607.70-0.10-1.32%243,12131.81%
ADI240119P001450002023-01-27 11:56AM EST145.008.607.709.00-0.20-2.27%1889331.09%
ADI240119P001500002023-01-27 11:51AM EST150.0010.009.0010.40-0.10-0.99%1970130.27%
ADI240119P001550002023-01-27 11:38AM EST155.0011.7010.6011.70-0.40-3.31%1662329.03%
ADI240119P001600002023-01-27 11:30AM EST160.0013.4012.3013.700.00-1951628.68%
ADI240119P001650002023-01-27 11:27AM EST165.0015.7014.3015.50-0.60-3.68%1819927.71%
ADI240119P001700002023-01-23 2:35PM EST170.0017.8016.5017.800.00-583427.22%
ADI240119P001750002023-01-27 1:44PM EST175.0018.9018.8019.80-1.80-8.70%432725.97%
ADI240119P001800002023-01-27 1:24PM EST180.0021.6021.1022.10-1.00-4.42%1415024.86%
ADI240119P001850002023-01-27 3:20PM EST185.0023.9023.1025.10-3.40-12.45%241424.47%
ADI240119P001900002022-12-13 3:37PM EST190.0028.0029.3030.700.00-131427.77%
ADI240119P002000002022-10-13 10:17AM EST200.0061.0040.6043.400.00-1236.26%
ADI240119P002100002022-06-27 10:28AM EST210.0060.5046.9050.700.00--335.88%
ADI240119P002300002022-08-17 11:00AM EST230.0065.4681.3085.400.00-706762.34%