Singapore markets close in 7 hours 1 minute

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
166.01-0.50 (-0.30%)
At close: 04:00PM EST
166.44 +0.43 (+0.26%)
After hours: 07:42PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI221209C001370002022-11-03 8:54AM EST137.007.2029.9032.300.00--0247.41%
ADI221209C001390002022-12-01 2:42PM EST139.0033.2026.4028.300.00-100145.70%
ADI221209C001400002022-11-03 2:32PM EST140.006.1026.8029.900.00-20236.72%
ADI221209C001410002022-12-01 2:42PM EST141.0031.0024.2026.600.00-400140.04%
ADI221209C001420002022-11-11 9:45AM EST142.0019.3623.2025.700.00-10138.77%
ADI221209C001450002022-12-01 2:42PM EST145.0026.9020.8022.300.00-400129.98%
ADI221209C001460002022-11-18 3:54PM EST146.0016.5019.3021.000.00-4094.34%
ADI221209C001470002022-11-18 3:54PM EST147.0015.6018.7020.000.00-30107.42%
ADI221209C001480002022-12-01 3:31PM EST148.0023.9017.5019.700.00-4440117.29%
ADI221209C001490002022-11-11 9:46AM EST149.0014.0016.3017.700.00-40116.89%
ADI221209C001500002022-12-01 10:30AM EST150.0020.8515.1017.600.00-2093.16%
ADI221209C001525002022-11-22 2:07PM EST152.5014.5212.5014.200.00-3098.05%
ADI221209C001550002022-12-02 9:44AM EST155.0011.9010.6012.000.00-6666.31%
ADI221209C001575002022-12-01 2:42PM EST157.5014.408.009.200.00-18170.41%
ADI221209C001600002022-12-01 2:42PM EST160.0011.705.107.700.00-17083.06%
ADI221209C001625002022-12-02 3:18PM EST162.506.803.604.300.00-21043.16%
ADI221209C001650002022-12-07 2:48PM EST165.002.412.202.45-0.92-27.63%2415038.92%
ADI221209C001675002022-12-07 2:39PM EST167.501.151.001.20-0.55-32.35%2412937.57%
ADI221209C001700002022-12-07 3:19PM EST170.000.350.350.50-0.40-53.33%419537.31%
ADI221209C001725002022-12-07 1:56PM EST172.500.150.100.20-0.35-70.00%331838.57%
ADI221209C001750002022-12-06 10:19AM EST175.000.110.000.100.00-111842.19%
ADI221209C001775002022-12-05 1:30PM EST177.500.110.000.050.00-1545.31%
ADI221209C001800002022-12-05 9:30AM EST180.000.050.000.050.00-22453.13%
ADI221209C001825002022-11-28 3:23PM EST182.500.070.000.050.00-35555.47%
ADI221209C001850002022-12-02 10:40AM EST185.000.050.000.050.00-2262.11%
ADI221209C001875002022-11-21 9:30AM EST187.500.200.000.050.00--168.75%
ADI221209C002000002022-11-18 9:49AM EST200.000.050.000.050.00-5599.61%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI221209P001250002022-11-15 3:11PM EST125.000.150.000.050.00-14148.44%
ADI221209P001290002022-11-21 12:21PM EST129.000.120.000.050.00-24133.59%
ADI221209P001300002022-11-08 2:53PM EST130.001.100.000.050.00--2129.69%
ADI221209P001320002022-11-08 10:09AM EST132.001.100.000.050.00-11122.66%
ADI221209P001330002022-11-03 8:58AM EST133.004.400.000.300.00--8151.56%
ADI221209P001350002022-11-02 2:46PM EST135.004.000.000.050.00--2111.72%
ADI221209P001360002022-11-21 2:19PM EST136.000.270.000.050.00-25107.81%
ADI221209P001370002022-11-14 10:40AM EST137.000.400.000.050.00-33104.69%
ADI221209P001380002022-11-14 10:39AM EST138.000.450.000.050.00-14101.56%
ADI221209P001390002022-11-14 2:49PM EST139.000.550.000.050.00-5797.66%
ADI221209P001400002022-11-14 2:47PM EST140.000.600.000.050.00-151593.75%
ADI221209P001410002022-11-30 9:53AM EST141.000.070.000.050.00-21390.63%
ADI221209P001420002022-11-04 1:18PM EST142.006.500.000.050.00-4486.72%
ADI221209P001430002022-11-04 12:49PM EST143.006.900.000.050.00-4383.59%
ADI221209P001440002022-11-28 3:22PM EST144.000.160.000.050.00-4980.47%
ADI221209P001450002022-11-30 11:59AM EST145.000.070.000.050.00-212576.56%
ADI221209P001460002022-11-04 8:48AM EST146.008.600.000.050.00-51173.44%
ADI221209P001470002022-11-15 1:40PM EST147.001.600.000.050.00-2569.53%
ADI221209P001480002022-11-21 12:21PM EST148.001.080.000.050.00-11266.41%
ADI221209P001490002022-12-01 10:38AM EST149.000.050.000.050.00-22762.89%
ADI221209P001500002022-12-01 9:51AM EST150.000.050.000.050.00-312959.38%
ADI221209P001525002022-12-02 2:07PM EST152.500.090.000.050.00-62250.78%
ADI221209P001550002022-12-05 10:20AM EST155.000.090.000.050.00-12746.88%
ADI221209P001575002022-12-06 2:40PM EST157.500.130.000.100.00-133942.58%
ADI221209P001600002022-12-07 10:34AM EST160.000.330.150.25+0.05+17.86%410340.14%
ADI221209P001625002022-12-07 2:03PM EST162.500.750.450.60+0.10+15.38%620538.14%
ADI221209P001650002022-12-07 2:48PM EST165.001.361.201.35+0.01+0.74%2208737.06%
ADI221209P001675002022-12-07 2:39PM EST167.502.452.352.60+0.05+2.08%1322035.65%
ADI221209P001700002022-12-07 9:31AM EST170.004.304.104.50+0.10+2.38%316437.60%
ADI221209P001725002022-12-05 9:59AM EST172.505.206.306.700.00-2017439.06%
ADI221209P001750002022-12-05 9:59AM EST175.007.358.609.300.00-105354.59%
ADI221209P001775002022-12-01 9:49AM EST177.506.8010.7012.000.00-13774.22%
ADI221209P002100002022-11-22 10:22AM EST210.0045.3443.4045.000.00--0161.91%