Singapore markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
196.16+4.34 (+2.26%)
At close: 04:00PM EST
196.15 -0.01 (-0.01%)
After hours: 07:09PM EST
In the money
Show:ListStraddle
Calls
15 March 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
106.00+0.70+0.66%2190.00-----
101.00-2.50-2.42%2295.00-----
96.00-1.60-1.64%24100.000.100.00-141
89.60-2.40-2.61%56105.000.050.00--1
88.400.00-19110.000.950.00--1
82.700.00-16115.000.050.00-110
76.90-0.20-0.26%4019120.000.050.00-45
72.500.00-26125.000.130.00-29
66.40+3.90+6.24%7527130.000.150.00-114
62.20-1.30-2.05%3513135.000.200.00-224
56.40-2.80-4.73%8535140.000.270.00-287
51.40-1.40-2.65%4017145.000.400.00-5148
46.40+1.40+3.11%3514150.000.060.00-1387
41.60+1.60+4.00%12554155.000.05-0.01-16.67%21892
36.90+5.45+17.33%1,860420160.000.05-0.03-37.50%71,201
-----162.500.550.00--3
32.20+10.10+45.70%3,720999165.000.100.00-3856
-----167.500.250.00--10
26.30+7.10+36.98%1,860452170.000.07-0.03-30.00%2455
-----172.500.07-0.26-78.79%4311
22.10+8.20+58.99%1,240261175.000.10-0.15-60.00%62,569
-----177.500.20-0.25-55.56%813
16.80+6.79+67.83%2,4801,031180.000.20-0.38-65.52%397,142
9.400.00-517182.500.32-0.55-63.22%1564
11.91+4.21+54.68%14979185.000.50-0.75-60.00%2011,215
8.81+2.92+49.58%16161187.501.00-1.10-52.38%1875
7.00+2.70+62.79%2421,750190.001.31-1.79-57.74%99906
6.00+2.97+98.02%183245192.502.05-2.55-55.43%4926
3.80+1.80+90.00%1801,480195.003.30-5.60-62.92%17435
2.65+1.45+120.83%61145197.504.10-3.80-48.10%240
1.75+1.00+133.33%3611,953200.006.30-4.80-43.24%305292
1.18+0.78+195.00%3862202.50-----
0.52+0.26+100.00%3060205.00-----
0.170.00-2405207.50-----
0.32+0.27+540.00%1883210.0026.720.00-1018
0.300.00--64212.50-----
0.300.00--7215.00-----
0.050.00-5050217.50-----
0.05-0.02-28.57%11,678220.0029.570.00-11
0.050.00--6225.00-----
0.05-0.05-50.00%4546230.0029.900.00-60
0.100.00-474240.0058.000.00-40
0.080.00-231250.0067.400.00-10
-----260.0077.800.00-10
0.430.00--1270.00-----