Singapore markets close in 7 hours 51 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.47+2.54 (+1.50%)
At close: 04:00PM EST
171.47 0.00 (0.00%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI250117C000700002022-12-15 10:50AM EST70.00100.0098.60103.500.00--143.45%
ADI250117C000950002022-10-10 10:44AM EST95.0056.0062.9065.700.00--20.00%
ADI250117C001000002022-11-01 11:06AM EST100.0056.5978.1080.300.00--245.17%
ADI250117C001350002022-09-26 11:27AM EST135.0032.6934.1036.200.00--20.00%
ADI250117C001400002022-12-16 2:19PM EST140.0048.0046.4049.500.00-33336.41%
ADI250117C001450002022-11-08 11:36AM EST145.0037.9046.5049.200.00-3539.40%
ADI250117C001500002023-01-23 1:04PM EST150.0042.0041.3044.500.00-1536.77%
ADI250117C001550002022-11-04 1:43PM EST155.0025.9039.9042.200.00-11536.93%
ADI250117C001600002023-01-19 11:19AM EST160.0032.3535.6038.800.00-1235.70%
ADI250117C001650002023-01-31 3:02PM EST165.0033.7132.9035.70-0.89-2.57%3534.73%
ADI250117C001700002023-01-26 1:48PM EST170.0031.4030.6033.100.00-51634.21%
ADI250117C001750002023-01-26 1:48PM EST175.0028.9027.9030.400.00-420333.47%
ADI250117C001800002023-01-26 1:48PM EST180.0026.6025.6027.800.00-48132.72%
ADI250117C001850002023-01-26 1:49PM EST185.0024.9023.8026.400.00-4533.13%
ADI250117C001900002023-01-26 1:49PM EST190.0022.7021.7024.200.00-4432.59%
ADI250117C001950002023-01-26 1:48PM EST195.0020.6019.7022.500.00--332.46%
ADI250117C002000002023-01-26 1:48PM EST200.0018.8018.0020.700.00-32132.12%
ADI250117C002100002023-01-30 9:33AM EST210.0014.9014.7017.300.00-65931.34%
ADI250117C002200002022-12-16 10:23AM EST220.0014.3011.7014.800.00-1431.13%
ADI250117C002300002022-11-11 10:53AM EST230.0012.2012.0015.200.00-202533.87%
ADI250117C002400002022-12-12 3:17PM EST240.0012.319.3011.400.00--131.55%
ADI250117C002500002022-12-15 10:19AM EST250.008.806.409.300.00--230.81%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI250117P000700002023-01-25 1:32PM EST70.001.550.951.850.00-1242.59%
ADI250117P000750002022-09-30 2:20PM EST75.004.003.604.800.00-2251.15%
ADI250117P000800002022-10-18 1:32PM EST80.004.903.003.900.00--144.89%
ADI250117P000850002023-01-25 12:25PM EST85.002.752.353.200.00--139.60%
ADI250117P000900002022-10-27 12:02PM EST90.006.943.304.700.00-2041.39%
ADI250117P001000002023-01-26 1:45PM EST100.004.352.854.700.00-1635.95%
ADI250117P001050002022-11-17 10:25AM EST105.007.806.007.300.00-2939.14%
ADI250117P001100002022-11-17 10:29AM EST110.008.806.508.300.00-41538.37%
ADI250117P001200002023-01-26 1:48PM EST120.008.006.409.000.00-9934.29%
ADI250117P001250002023-01-26 1:49PM EST125.009.107.309.700.00-181932.85%
ADI250117P001300002023-01-26 1:48PM EST130.0010.408.5010.700.00-8931.82%
ADI250117P001350002023-01-31 3:31PM EST135.0010.709.5012.00-0.60-5.31%1731.11%
ADI250117P001400002023-01-26 1:48PM EST140.0012.8010.6013.400.00-74030.41%
ADI250117P001450002023-01-26 1:48PM EST145.0014.4011.0014.700.00-6729.46%
ADI250117P001500002023-01-26 1:49PM EST150.0016.6014.2015.400.00-6727.67%
ADI250117P001550002023-01-26 1:48PM EST155.0017.8015.9017.700.00-61027.69%
ADI250117P001600002023-01-26 1:48PM EST160.0019.9016.9020.100.00-5527.64%
ADI250117P001650002023-01-26 1:48PM EST165.0022.0019.4021.800.00-5526.65%
ADI250117P001700002022-12-13 10:18AM EST170.0023.4524.2026.900.00-1029.16%
ADI250117P001750002022-12-13 10:18AM EST175.0024.7025.7029.200.00-12328.50%
ADI250117P001800002022-11-17 3:01PM EST180.0036.0031.2033.800.00-135630.11%
ADI250117P001850002023-01-13 12:48PM EST185.0032.8028.0031.000.00-10423.85%
ADI250117P002000002022-11-28 12:06PM EST200.0045.0045.9048.400.00-112331.29%