Singapore markets open in 5 hours 16 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
175.48+1.64 (+0.94%)
At close: 04:00PM EDT
176.73 +1.25 (+0.71%)
After hours: 06:46PM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230929C001650002023-08-31 11:08AM EDT165.0017.6710.4012.400.00--165.38%
ADI230929C001675002023-09-22 12:45PM EDT167.509.568.209.50-3.37-26.06%1250.27%
ADI230929C001750002023-09-22 3:08PM EDT175.003.222.753.10+0.99+44.39%553331.84%
ADI230929C001775002023-09-22 3:28PM EDT177.501.601.451.75+0.40+33.33%371729.22%
ADI230929C001800002023-09-22 3:24PM EDT180.001.050.650.95+0.23+28.05%2911628.71%
ADI230929C001825002023-09-22 3:00PM EDT182.500.350.250.50-0.05-12.50%358129.03%
ADI230929C001850002023-09-22 3:49PM EDT185.000.100.100.20-0.02-16.67%8361,00127.93%
ADI230929C001875002023-09-21 1:12PM EDT187.500.100.000.150.00-23131.30%
ADI230929C001900002023-09-22 3:50PM EDT190.000.050.000.15+0.03+150.00%116636.23%
ADI230929C001950002023-09-18 9:30AM EDT195.000.150.000.100.00-33342.38%
ADI230929C002000002023-09-18 9:44AM EDT200.000.100.000.250.00-118852.54%
ADI230929C002050002023-08-28 11:08AM EDT205.000.150.000.250.00-2460.64%
ADI230929C002100002023-08-31 12:11PM EDT210.000.100.000.250.00-2068.36%
ADI230929C002250002023-08-10 1:53PM EDT225.000.380.000.050.00--173.44%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230929P001400002023-09-11 9:36AM EDT140.000.05-0.150.00--488.09%
ADI230929P001450002023-09-19 12:53PM EDT145.000.050.000.200.00-141971.48%
ADI230929P001500002023-09-21 3:24PM EDT150.000.100.000.200.00-25260.55%
ADI230929P001550002023-08-30 11:10AM EDT155.000.230.000.100.00-11049.51%
ADI230929P001600002023-09-21 3:46PM EDT160.000.100.000.15-0.05-33.33%13941.50%
ADI230929P001625002023-09-18 2:45PM EDT162.500.100.050.200.00-1237.94%
ADI230929P001650002023-09-22 2:15PM EDT165.000.200.100.30-0.20-50.00%15435.06%
ADI230929P001675002023-09-22 11:57AM EDT167.500.300.250.50-0.25-45.45%213433.06%
ADI230929P001700002023-09-22 10:42AM EDT170.000.640.500.85-0.16-20.00%2611231.35%
ADI230929P001725002023-09-22 3:52PM EDT172.501.301.101.35-0.50-27.78%174828.88%
ADI230929P001750002023-09-22 3:24PM EDT175.002.102.002.30-1.22-36.75%1088128.26%
ADI230929P001775002023-09-22 12:16PM EDT177.502.903.103.60-1.70-36.96%27027.25%
ADI230929P001800002023-09-20 11:17AM EDT180.003.534.605.500.00-23129.15%
ADI230929P001825002023-09-20 11:46AM EDT182.504.706.407.500.00-2128.66%
ADI230929P001850002023-09-19 10:27AM EDT185.007.718.3010.500.00-161544.43%
ADI230929P001900002023-09-11 10:24AM EDT190.0014.2013.2015.100.00-1649.46%
ADI230929P001925002023-09-11 9:51AM EDT192.5015.3015.6018.000.00---64.06%
ADI230929P001950002023-09-08 9:55AM EDT195.0017.2018.3020.500.00-2070.02%