Singapore markets open in 1 hour 52 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
188.40+1.34 (+0.72%)
At close: 04:00PM EDT
188.40 0.00 (0.00%)
After hours: 07:06PM EDT
In the money
Show:ListStraddle
Callsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230324C000900002023-03-21 3:03PM EDT90.0098.4397.8099.80+3.68+3.88%11352.34%
ADI230324C001050002023-03-10 4:50PM EDT105.0076.7482.9084.800.00--1291.41%
ADI230324C001100002023-03-10 4:50PM EDT110.0071.7777.9079.900.00--0275.78%
ADI230324C001650002023-03-20 11:07AM EDT165.0021.8023.0024.400.00-101177.15%
ADI230324C001700002023-03-17 3:36PM EDT170.0015.7818.0019.000.00-757651.07%
ADI230324C001725002023-03-17 3:36PM EDT172.5013.4015.4017.000.00-757655.71%
ADI230324C001750002023-03-20 12:07PM EDT175.0011.8513.0015.200.00-101160.69%
ADI230324C001775002023-03-20 12:07PM EDT177.509.5510.7012.000.00-101460.94%
ADI230324C001800002023-03-20 1:49PM EDT180.008.208.509.300.00-47647.68%
ADI230324C001825002023-03-21 10:52AM EDT182.506.306.307.10+0.40+6.78%117743.36%
ADI230324C001850002023-03-21 3:34PM EDT185.004.714.404.80+0.51+12.14%2045435.60%
ADI230324C001875002023-03-21 3:57PM EDT187.503.102.903.10+0.35+12.73%6224833.45%
ADI230324C001900002023-03-21 3:58PM EDT190.001.751.601.85+0.25+16.67%4071232.54%
ADI230324C001925002023-03-21 3:40PM EDT192.501.000.750.90+0.25+33.33%7714430.37%
ADI230324C001950002023-03-21 3:49PM EDT195.000.450.250.40+0.05+12.50%3331929.64%
ADI230324C001975002023-03-21 3:40PM EDT197.500.150.050.30-0.01-6.25%14634.13%
ADI230324C002000002023-03-21 11:31AM EDT200.000.050.000.10-0.02-28.57%493832.23%
ADI230324C002025002023-03-14 11:49AM EDT202.500.200.000.100.00--437.50%
ADI230324C002050002023-03-15 11:13AM EDT205.000.070.000.050.00-114138.28%
ADI230324C002100002023-02-23 1:51PM EDT210.000.200.000.100.00-33952.54%
ADI230324C002150002023-02-22 12:26PM EDT215.000.190.000.400.00-6069.43%
ADI230324C002200002023-02-15 4:30PM EDT220.000.400.000.400.00--179.10%
ADI230324C002450002023-02-22 12:26PM EDT245.000.040.000.400.00-60122.07%
Putsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230324P001450002023-03-15 12:05PM EDT145.000.050.000.100.00-1208104.69%
ADI230324P001500002023-02-15 12:18PM EDT150.000.200.000.400.00--1112.50%
ADI230324P001550002023-03-13 11:39AM EDT155.000.150.000.100.00-21380.47%
ADI230324P001575002023-03-13 10:52AM EDT157.500.370.000.100.00--174.61%
ADI230324P001600002023-03-15 2:29PM EDT160.000.300.000.100.00-13368.75%
ADI230324P001625002023-03-15 2:28PM EDT162.500.390.000.100.00--12962.89%
ADI230324P001650002023-03-20 11:10AM EDT165.000.050.000.100.00-317057.42%
ADI230324P001675002023-03-20 11:09AM EDT167.500.100.000.150.00-32654.69%
ADI230324P001700002023-03-21 9:59AM EDT170.000.050.000.10-0.05-50.00%25651.17%
ADI230324P001725002023-03-20 12:31PM EDT172.500.250.000.100.00-89044.92%
ADI230324P001750002023-03-21 10:52AM EDT175.000.100.050.10-0.20-66.67%194,15538.67%
ADI230324P001775002023-03-21 11:36AM EDT177.500.240.100.20-0.36-60.00%1,45536337.40%
ADI230324P001800002023-03-21 10:52AM EDT180.000.500.250.35-0.30-37.50%436335.16%
ADI230324P001825002023-03-21 11:02AM EDT182.500.800.550.70-0.43-34.96%642834.57%
ADI230324P001850002023-03-21 1:51PM EDT185.001.451.101.25-0.55-27.50%7134933.40%
ADI230324P001875002023-03-21 3:16PM EDT187.502.071.952.10-0.93-31.00%9726632.15%
ADI230324P001900002023-03-21 12:32PM EDT190.003.873.103.40-0.63-14.00%3311831.89%
ADI230324P001925002023-03-17 10:26AM EDT192.507.504.505.000.00-11330.40%
ADI230324P001950002023-03-21 11:08AM EDT195.007.806.707.20-1.64-17.37%1333.91%
ADI230324P001975002023-03-21 3:16PM EDT197.509.298.409.80-7.32-44.07%10143.85%
ADI230324P002000002023-03-20 9:59AM EDT200.0013.9511.0012.200.00-10049.02%
ADI230324P002050002023-02-15 3:27PM EDT205.0012.5018.7020.400.00--100108.37%