Singapore markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
190.11-1.80 (-0.94%)
At close: 04:00PM EST
189.11 -1.00 (-0.53%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI260116C000800002023-12-08 12:44PM EST80.00107.90106.30110.000.00--10.00%
ADI260116C000900002023-11-13 1:17PM EST90.0085.50103.30107.200.00--152.47%
ADI260116C001100002024-01-19 11:48AM EST110.0088.6582.5086.000.00-1138.48%
ADI260116C001200002023-11-13 9:35AM EST120.0063.1477.4080.700.00-1042.40%
ADI260116C001350002023-11-10 10:03AM EST135.0051.8561.8064.000.00--132.23%
ADI260116C001400002023-12-19 11:44AM EST140.0069.7561.1064.000.00-1337.12%
ADI260116C001450002023-09-19 9:05AM EST145.0053.2343.7047.600.00--217.20%
ADI260116C001500002023-11-03 9:26AM EST150.0040.9050.5053.000.00-10530.92%
ADI260116C001550002024-02-06 2:10PM EST155.0052.5050.7053.600.00-1135.37%
ADI260116C001600002023-12-18 12:49PM EST160.0055.9049.5050.300.00--334.78%
ADI260116C001650002023-12-20 11:12AM EST165.0051.9850.3053.000.00--140.71%
ADI260116C001700002024-02-22 10:39AM EST170.0043.5041.0044.000.00-5733.63%
ADI260116C001750002024-01-23 3:47PM EST175.0049.3539.6041.000.00-1233.06%
ADI260116C001800002024-02-22 10:30AM EST180.0038.0035.5040.000.00-2634.44%
ADI260116C001850002024-01-22 10:33AM EST185.0040.0136.8037.700.00-15634.34%
ADI260116C001900002024-02-22 10:46AM EST190.0032.3032.1032.900.00-21731.67%
ADI260116C001950002024-02-13 2:56PM EST195.0027.4528.6030.500.00-510231.30%
ADI260116C002000002024-02-22 10:48AM EST200.0027.5227.4028.200.00-14830.92%
ADI260116C002100002024-02-22 10:43AM EST210.0023.5021.0024.100.00-13630.33%
ADI260116C002200002024-01-31 2:19PM EST220.0021.5017.5020.200.00-12029.53%
ADI260116C002300002024-02-21 9:35AM EST230.0017.0016.2017.000.00-624429.02%
ADI260116C002400002023-12-22 10:31AM EST240.0018.0015.6018.800.00-32633.20%
ADI260116C002600002024-02-12 9:30AM EST260.0011.308.209.500.00-1327.41%
ADI260116C003000002024-01-30 12:34PM EST300.005.003.404.200.00--326.21%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI260116P000800002023-12-18 9:30AM EST80.000.700.801.900.00-11541.29%
ADI260116P000850002023-11-30 9:30AM EST85.002.000.005.000.00-111449.90%
ADI260116P000900002023-12-14 9:30AM EST90.002.000.002.700.00-132239.53%
ADI260116P000950002023-10-16 11:06AM EST95.003.402.004.200.00-1441.85%
ADI260116P001100002024-02-22 1:37PM EST110.003.203.003.300.00-2232.19%
ADI260116P001150002023-12-04 12:56PM EST115.004.403.206.300.00-11036.97%
ADI260116P001200002023-09-29 11:12AM EST120.007.407.6010.400.00-1142.11%
ADI260116P001250002024-01-10 12:59PM EST125.005.504.405.200.00-2930.22%
ADI260116P001300002024-01-23 12:23PM EST130.005.605.605.800.00-51029.25%
ADI260116P001350002024-01-09 3:08PM EST135.007.106.507.000.00-1429.22%
ADI260116P001400002024-01-03 12:44PM EST140.008.205.608.300.00-333329.12%
ADI260116P001500002024-01-23 1:49PM EST150.009.109.509.900.00-202127.04%
ADI260116P001550002024-01-18 11:34AM EST155.0012.0011.6012.200.00-1227.77%
ADI260116P001600002024-02-09 10:36AM EST160.0012.1312.3015.000.00-13028.82%
ADI260116P001650002023-12-28 1:01PM EST165.0012.4012.4014.200.00--125.55%
ADI260116P001700002024-02-08 12:30PM EST170.0015.3115.3017.900.00-1327.24%
ADI260116P001750002024-02-08 12:46PM EST175.0016.9816.5020.000.00-313326.97%
ADI260116P001800002024-02-08 12:44PM EST180.0018.7016.5021.400.00-10010025.86%
ADI260116P001850002024-02-13 3:49PM EST185.0024.2020.9023.400.00-6625.24%
ADI260116P001900002024-02-22 10:16AM EST190.0023.0021.0026.000.00-311225.08%
ADI260116P001950002024-02-01 12:10PM EST195.0026.7023.5028.000.00-2324.21%
ADI260116P002000002024-01-31 3:58PM EST200.0028.4025.6030.500.00-12523.68%
ADI260116P002200002023-11-14 2:45PM EST220.0048.8432.5035.500.00--114.64%