Singapore markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
170.83+0.09 (+0.05%)
At close: 04:00PM EST
171.31 +0.48 (+0.28%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230203C001575002023-01-20 10:56AM EST157.506.8013.0014.400.00-231862.57%
ADI230203C001600002023-01-25 1:02PM EST160.007.7010.5012.000.00-101456.08%
ADI230203C001625002023-01-26 9:57AM EST162.506.408.609.500.00-73147.41%
ADI230203C001650002023-01-26 1:51PM EST165.006.186.907.200.00-178341.33%
ADI230203C001675002023-01-27 9:37AM EST167.504.105.005.30-1.00-19.61%15039.04%
ADI230203C001700002023-01-27 3:55PM EST170.003.403.403.700.00-7531837.50%
ADI230203C001725002023-01-27 3:51PM EST172.502.302.202.40+0.10+4.55%7411736.06%
ADI230203C001750002023-01-27 3:58PM EST175.001.341.251.45-0.01-0.74%3038835.03%
ADI230203C001775002023-01-27 2:06PM EST177.500.850.650.80+0.10+13.33%911734.13%
ADI230203C001800002023-01-27 3:46PM EST180.000.350.300.400.00-2152933.30%
ADI230203C001825002023-01-27 1:05PM EST182.500.160.100.20+0.03+23.08%167733.40%
ADI230203C001850002023-01-24 10:14AM EST185.000.200.050.150.00-21636.43%
ADI230203C001900002023-01-11 12:19PM EST190.000.350.000.050.00--138.67%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230203P001150002023-01-03 2:01PM EST115.000.050.000.050.00--1115.63%
ADI230203P001300002023-01-05 3:44PM EST130.000.300.000.050.00--382.81%
ADI230203P001400002023-01-19 1:11PM EST140.000.170.000.050.00--1062.11%
ADI230203P001450002023-01-26 3:14PM EST145.000.050.000.050.00-11952.34%
ADI230203P001490002023-01-03 12:58PM EST149.002.050.000.100.00--5053.91%
ADI230203P001500002023-01-26 3:14PM EST150.000.100.050.100.00-14751.76%
ADI230203P001525002023-01-27 12:56PM EST152.500.050.050.10-0.12-70.59%411046.09%
ADI230203P001550002023-01-27 9:30AM EST155.000.200.100.20-0.10-33.33%19046.09%
ADI230203P001575002023-01-27 3:14PM EST157.500.200.200.25-0.41-67.21%2012041.90%
ADI230203P001600002023-01-27 2:42PM EST160.000.340.300.40-0.61-64.21%617439.84%
ADI230203P001625002023-01-27 3:14PM EST162.500.500.550.70-0.80-61.54%1344339.11%
ADI230203P001650002023-01-27 3:49PM EST165.000.950.951.10-0.48-33.57%1511437.35%
ADI230203P001675002023-01-27 3:59PM EST167.501.651.551.75-0.90-35.29%1758736.28%
ADI230203P001700002023-01-27 3:49PM EST170.002.462.502.65-1.54-38.50%49834.96%
ADI230203P001725002023-01-27 2:49PM EST172.503.373.703.90-2.73-44.75%126934.07%
ADI230203P001750002023-01-27 9:39AM EST175.006.905.205.50-0.50-6.76%54033.47%