Singapore markets close in 5 hours 18 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
166.50-5.50 (-3.20%)
At close: 04:00PM EST
166.52 +0.02 (+0.01%)
After hours: 07:55PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI220121C000500002021-11-10 6:53AM EST50.0044.00131.00135.300.00--01,805.76%
ADI220121C000550002021-11-10 6:53AM EST55.0061.73126.00130.600.00---1,675.68%
ADI220121C000700002021-11-10 6:53AM EST70.0063.30111.50115.600.00-101,361.23%
ADI220121C000750002021-12-20 3:43PM EST75.0093.1289.5093.700.00-11366.41%
ADI220121C000800002021-11-10 6:53AM EST80.0084.74101.50105.600.00-301,192.09%
ADI220121C000825002021-12-01 3:43PM EST82.50101.1791.7095.700.00-10895.80%
ADI220121C000850002021-12-02 10:11AM EST85.0095.6289.3093.100.00-11866.21%
ADI220121C000875002021-11-10 6:53AM EST87.5076.3094.1097.900.00-25101,080.32%
ADI220121C000900002022-01-13 12:30PM EST90.0081.7274.2079.000.00-32288.28%
ADI220121C000925002021-12-01 3:44PM EST92.5091.0682.2085.300.00-70784.47%
ADI220121C000950002021-12-01 3:44PM EST95.0088.5679.2083.300.00-120758.20%
ADI220121C000975002021-12-01 2:16PM EST97.5086.7076.8080.600.00-750731.05%
ADI220121C001000002021-12-23 3:03PM EST100.0073.4064.2069.000.00-1435242.97%
ADI220121C001050002021-11-10 6:53AM EST105.0039.0976.5080.900.00-20867.14%
ADI220121C001100002022-01-04 9:30AM EST110.0067.6054.3059.000.00-119213.28%
ADI220121C001150002022-01-18 3:42PM EST115.0052.0349.5054.00-8.97-14.70%1025208.79%
ADI220121C001200002021-12-16 9:38AM EST120.0058.7149.8053.500.00-1013402.44%
ADI220121C001250002021-12-01 3:13PM EST125.0059.7049.5053.100.00-4501487.60%
ADI220121C001300002022-01-12 2:45PM EST130.0043.7234.5039.000.00-168147.85%
ADI220121C001350002022-01-18 10:44AM EST135.0034.0030.4034.00+0.32+0.95%1190158.98%
ADI220121C001400002022-01-05 9:48AM EST140.0035.0025.7028.500.00-3287131.93%
ADI220121C001450002022-01-03 9:35AM EST145.0031.6020.9023.700.00-102,053119.29%
ADI220121C001500002022-01-12 1:20PM EST150.0023.9016.4017.600.00-294985.25%
ADI220121C001550002022-01-07 11:45AM EST155.0014.3011.5014.200.00-230489.45%
ADI220121C001600002022-01-18 2:46PM EST160.008.386.709.00-4.52-35.04%147,82663.26%
ADI220121C001650002022-01-18 11:16AM EST165.005.302.853.50-0.01-0.19%151744.78%
ADI220121C001675002022-01-18 3:10PM EST167.502.291.402.00-2.31-50.22%842,36840.87%
ADI220121C001700002022-01-18 3:16PM EST170.001.030.551.10-1.72-62.55%1265,13640.50%
ADI220121C001725002022-01-18 3:16PM EST172.500.530.300.60-1.12-67.88%1421541.65%
ADI220121C001750002022-01-18 2:22PM EST175.000.300.100.50-0.66-68.75%5466,47849.02%
ADI220121C001775002022-01-18 2:21PM EST177.500.180.050.25-0.22-55.00%541,19148.73%
ADI220121C001800002022-01-18 3:17PM EST180.000.050.050.40-0.16-76.19%84,60155.37%
ADI220121C001825002022-01-18 9:31AM EST182.500.120.000.75-0.06-33.33%520070.41%
ADI220121C001850002022-01-18 3:43PM EST185.000.080.000.35-0.03-27.27%203,68566.70%
ADI220121C001875002022-01-04 1:40PM EST187.500.300.002.050.00-2022110.60%
ADI220121C001900002022-01-12 11:10AM EST190.000.050.000.100.00-14,77665.82%
ADI220121C001925002022-01-07 2:27PM EST192.500.150.001.850.00-264123.73%
ADI220121C001950002022-01-18 10:40AM EST195.000.050.000.50-0.04-44.44%11,15898.63%
ADI220121C002000002022-01-18 3:43PM EST200.000.030.000.40-0.07-70.00%31,738106.93%
ADI220121C002100002022-01-04 10:02AM EST210.000.250.000.400.00-5656129.69%
ADI220121C002200002021-12-01 3:03PM EST220.001.420.000.850.00-1198170.90%
ADI220121C002300002021-12-01 3:59PM EST230.000.520.001.000.00-9142198.05%
ADI220121C002400002021-12-01 3:59PM EST240.000.360.000.100.00-4144158.59%
ADI220121C002500002021-11-15 10:14AM EST250.000.080.002.300.00-141277.83%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI220121P000425002021-11-10 6:53AM EST42.500.500.004.800.00-2041021,038.48%
ADI220121P000450002021-11-10 6:53AM EST45.000.050.001.850.00-1355813.67%
ADI220121P000500002021-11-10 6:53AM EST50.000.480.004.800.00-64921.09%
ADI220121P000550002021-11-10 6:53AM EST55.000.150.004.800.00-126853.42%
ADI220121P000600002021-11-10 6:53AM EST60.000.100.001.500.00-328620.31%
ADI220121P000650002021-11-10 6:53AM EST65.000.100.004.800.00-17736.33%
ADI220121P000700002021-11-10 6:53AM EST70.001.750.904.800.00-240715.72%
ADI220121P000725002021-11-10 6:53AM EST72.501.800.004.800.00-511660.64%
ADI220121P000750002021-12-01 11:41AM EST75.000.150.000.200.00-279366.41%
ADI220121P000775002021-11-10 6:53AM EST77.503.700.504.800.00-314173630.47%
ADI220121P000800002021-11-10 6:53AM EST80.000.200.004.800.00-1024592.77%
ADI220121P000825002021-11-10 6:53AM EST82.500.300.004.800.00-1015571.58%
ADI220121P000850002021-11-01 8:30AM EST85.000.100.000.350.00-3246336.72%
ADI220121P000875002021-11-10 6:53AM EST87.502.300.004.800.00-1122531.06%
ADI220121P000900002021-11-10 6:53AM EST90.000.400.000.400.00-1109316.80%
ADI220121P000925002021-11-10 6:53AM EST92.502.900.004.800.00-1021492.77%
ADI220121P000950002021-11-10 6:53AM EST95.000.750.004.800.00-74182474.41%
ADI220121P000975002021-11-10 6:53AM EST97.501.300.004.800.00-185456.45%
ADI220121P001000002021-12-28 10:26AM EST100.000.070.000.700.00-2185291.80%
ADI220121P001050002021-11-10 6:53AM EST105.000.400.002.350.00-1710338.67%
ADI220121P001100002021-12-06 9:30AM EST110.000.200.000.000.00-253150.00%
ADI220121P001150002022-01-07 12:40PM EST115.000.050.000.100.00-5806167.19%
ADI220121P001200002021-11-03 12:08PM EST120.000.190.000.750.00-1524201.56%
ADI220121P001250002021-12-22 10:20AM EST125.000.190.001.000.00-1924190.43%
ADI220121P001300002022-01-03 12:14PM EST130.000.100.000.600.00-11,380152.73%
ADI220121P001350002021-12-17 10:31AM EST135.000.400.000.600.00-250469133.01%
ADI220121P001400002022-01-18 12:15PM EST140.000.150.000.70+0.10+200.00%40611117.19%
ADI220121P001450002022-01-18 12:52PM EST145.000.100.000.70-0.30-75.00%11,14797.66%
ADI220121P001500002022-01-18 10:31AM EST150.000.100.050.250.00-11,04465.63%
ADI220121P001525002022-01-18 3:26PM EST152.500.200.200.60+0.01+5.26%410070.70%
ADI220121P001550002022-01-18 3:40PM EST155.000.300.300.55+0.15+100.00%2695,62661.62%
ADI220121P001575002022-01-18 3:10PM EST157.500.350.401.70-0.90-72.00%931969.29%
ADI220121P001600002022-01-18 3:58PM EST160.000.800.650.90+0.55+220.00%1374,92750.05%
ADI220121P001625002022-01-18 3:46PM EST162.501.100.951.20+0.50+83.33%3357,69246.22%
ADI220121P001650002022-01-18 3:50PM EST165.001.701.501.95+1.05+161.54%736,10343.90%
ADI220121P001675002022-01-18 3:45PM EST167.502.602.453.00+1.15+79.31%231,88840.87%
ADI220121P001700002022-01-18 3:59PM EST170.004.304.204.70+2.48+136.26%1754,86342.43%
ADI220121P001725002022-01-18 3:41PM EST172.506.266.106.70+2.46+64.74%218844.14%
ADI220121P001750002022-01-18 12:39PM EST175.007.308.6011.00+2.62+55.98%205,03669.19%
ADI220121P001775002022-01-18 12:31PM EST177.509.6010.2013.40+5.20+118.18%113867.43%
ADI220121P001800002022-01-18 12:31PM EST180.0012.3013.0014.10+3.24+35.76%12,73970.65%
ADI220121P001825002022-01-18 12:29PM EST182.5014.8814.7017.00+6.18+71.03%1192.09%
ADI220121P001850002022-01-18 12:29PM EST185.0017.4018.4019.20+4.30+32.82%195874.41%
ADI220121P001900002022-01-13 10:59AM EST190.0016.5423.0024.000.00-178799.02%
ADI220121P001950002022-01-04 3:22PM EST195.0019.1026.2030.700.00-188169.97%
ADI220121P002000002021-12-01 10:21AM EST200.0016.7023.9025.300.00-161470.00%
ADI220121P002100002021-11-10 6:53AM EST210.0059.5025.0028.700.00--20.00%
ADI220121P002200002021-11-10 6:53AM EST220.0050.7035.1039.000.00-2100.00%
ADI220121P002300002021-11-10 6:53AM EST230.0074.7045.0049.000.00--30.00%
ADI220121P002400002021-12-13 3:53PM EST240.0061.000.000.000.00-100.00%