ADI - Analog Devices, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI250117C000700002023-02-03 3:15PM EDT70.00111.06116.40120.600.00-1175.46%
ADI250117C000900002023-05-31 2:57PM EDT90.0092.9092.8095.600.00-1750.70%
ADI250117C000950002022-10-10 11:44AM EDT95.0056.0062.9065.700.00--20.00%
ADI250117C001000002022-11-01 12:06PM EDT100.0056.5978.1080.300.00--224.48%
ADI250117C001350002022-09-26 12:27PM EDT135.0032.6934.1036.200.00--20.00%
ADI250117C001400002023-04-27 11:01AM EDT140.0050.2050.2052.800.00-23535.61%
ADI250117C001450002022-11-08 12:36PM EDT145.0037.9046.5049.200.00-3534.86%
ADI250117C001500002023-02-15 10:49AM EDT150.0061.1252.4054.600.00-3245.85%
ADI250117C001550002023-05-16 10:09AM EDT155.0047.3043.2045.600.00-11437.58%
ADI250117C001600002023-05-26 10:26AM EDT160.0037.1540.1042.000.00-1536.32%
ADI250117C001650002023-06-01 3:41PM EDT165.0038.0036.9039.100.00-31435.81%
ADI250117C001700002023-05-26 11:55AM EDT170.0032.7034.3036.300.00-11735.29%
ADI250117C001750002023-05-30 2:54PM EDT175.0031.6031.6033.600.00-221334.76%
ADI250117C001800002023-05-30 10:49AM EDT180.0027.6728.6031.000.00-19734.22%
ADI250117C001850002023-05-24 11:21AM EDT185.0022.1026.4028.300.00-41033.45%
ADI250117C001900002023-05-11 2:06PM EDT190.0025.0524.3026.000.00-10011133.00%
ADI250117C001950002023-06-01 3:15PM EDT195.0023.3521.8023.800.00-18332.54%
ADI250117C002000002023-06-01 11:12AM EDT200.0019.8020.0021.600.00-318831.95%
ADI250117C002100002023-05-17 2:42PM EDT210.0020.8016.0017.900.00-12621231.17%
ADI250117C002200002023-06-02 9:35AM EDT220.0014.5213.3014.80+0.17+1.18%425130.58%
ADI250117C002300002023-05-24 3:35PM EDT230.008.8010.9011.900.00-33329.75%
ADI250117C002400002023-05-26 12:48PM EDT240.008.118.409.600.00-52829.17%
ADI250117C002500002023-04-27 10:08AM EDT250.006.006.107.200.00-1827.96%
ADI250117C002600002023-03-30 10:49AM EDT260.0010.265.506.500.00-1128.79%
ADI250117C002700002023-05-31 12:33PM EDT270.004.474.105.000.00-11628.08%
ADI250117C002800002023-05-26 1:23PM EDT280.003.303.103.800.00-1427.42%
ADI250117C002900002023-06-02 9:50AM EDT290.002.802.403.20+0.85+43.59%1527.59%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI250117P000700002023-01-25 2:32PM EDT70.001.550.352.650.00-1252.76%
ADI250117P000750002023-04-25 2:18PM EDT75.001.350.702.150.00-1346.90%
ADI250117P000800002023-03-06 2:12PM EDT80.001.501.002.200.00-1144.09%
ADI250117P000850002023-02-09 11:53AM EDT85.002.200.553.400.00-1246.12%
ADI250117P000900002023-02-09 11:32AM EDT90.002.602.303.000.00-1341.71%
ADI250117P000950002023-06-02 10:31AM EDT95.002.522.202.75-0.47-15.72%1238.07%
ADI250117P001000002023-05-25 3:47PM EDT100.003.402.653.100.00-21036.72%
ADI250117P001050002023-03-30 9:59AM EDT105.003.003.504.100.00-11037.18%
ADI250117P001100002023-04-27 12:05PM EDT110.004.904.204.900.00-11836.71%
ADI250117P001200002023-03-10 1:31PM EDT120.006.005.405.900.00-5933.92%
ADI250117P001250002023-01-26 2:49PM EDT125.009.106.307.300.00-181934.20%
ADI250117P001300002023-03-22 3:42PM EDT130.007.006.707.200.00-117031.50%
ADI250117P001350002023-02-14 2:05PM EDT135.009.007.809.400.00-1832.75%
ADI250117P001400002023-05-24 9:50AM EDT140.0010.418.709.600.00-14830.51%
ADI250117P001450002023-05-30 1:32PM EDT145.0011.559.9010.600.00-22029.47%
ADI250117P001500002023-06-02 11:18AM EDT150.0011.4211.2011.60+0.32+2.88%11528.32%
ADI250117P001550002023-05-23 3:18PM EDT155.0011.9912.6013.900.00-164028.77%
ADI250117P001600002023-05-12 11:37AM EDT160.0016.0013.9015.000.00-20031627.47%
ADI250117P001650002023-05-11 2:06PM EDT165.0018.1015.8016.700.00-10010526.78%
ADI250117P001700002023-05-26 1:00PM EDT170.0020.4017.5018.500.00-11326.06%
ADI250117P001750002023-04-27 9:36AM EDT175.0023.2821.3022.600.00-417927.77%
ADI250117P001800002023-05-25 9:39AM EDT180.0030.8721.6022.600.00-132624.70%
ADI250117P001850002023-03-03 2:19PM EDT185.0023.1019.5020.600.00-2619.33%
ADI250117P001900002023-05-26 1:09PM EDT190.0029.7126.3028.600.00-14424.72%
ADI250117P001950002023-05-10 12:37PM EDT195.0030.6028.0030.300.00-272823.04%
ADI250117P002000002023-05-30 1:32PM EDT200.0035.2931.6034.200.00-212723.61%
ADI250117P002100002023-02-14 12:28PM EDT210.0040.1736.7038.000.00--119.53%
ADI250117P002400002023-02-10 11:49AM EDT240.0064.5059.6062.000.00--116.83%