Singapore markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
139.34-2.65 (-1.87%)
At close: 04:00PM EDT
139.00 -0.34 (-0.24%)
After hours: 06:42PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI221007C001350002022-09-26 3:54PM EDT135.007.605.705.90-1.40-15.56%2943.34%
ADI221007C001420002022-09-30 3:25PM EDT142.001.951.601.80-2.87-59.54%64037.84%
ADI221007C001430002022-09-30 9:45AM EDT143.002.251.251.45-0.15-6.25%4737.48%
ADI221007C001460002022-09-30 1:59PM EDT146.000.800.550.65-0.85-51.52%281635.65%
ADI221007C001470002022-09-30 3:41PM EDT147.000.500.400.50-2.05-80.39%135535.65%
ADI221007C001480002022-09-29 3:07PM EDT148.000.860.250.350.00-305734.82%
ADI221007C001490002022-09-30 12:26PM EDT149.000.350.150.30-0.45-56.25%53236.08%
ADI221007C001500002022-09-30 3:41PM EDT150.000.160.100.20-0.49-75.38%37135.16%
ADI221007C001525002022-09-30 3:56PM EDT152.500.150.050.15-0.70-82.35%449838.77%
ADI221007C001550002022-09-30 1:48PM EDT155.000.100.000.10-0.25-71.43%21741.11%
ADI221007C001575002022-09-06 1:30PM EDT157.502.520.000.100.00-904846.09%
ADI221007C001600002022-09-28 12:27PM EDT160.000.110.000.050.00-430345.90%
ADI221007C001625002022-09-29 3:24PM EDT162.500.050.000.050.00-11850.39%
ADI221007C001650002022-09-16 11:06AM EDT165.000.340.000.050.00-13350.00%
ADI221007C001675002022-09-19 1:55PM EDT167.500.200.000.050.00-156853.91%
ADI221007C001700002022-09-13 3:19PM EDT170.000.220.000.050.00-3357.81%
ADI221007C001750002022-09-19 11:12AM EDT175.000.050.000.050.00-1464.84%
ADI221007C001800002022-09-21 2:32PM EDT180.000.050.000.050.00-1171.88%
ADI221007C002400002022-09-19 10:22AM EDT240.000.050.000.050.00-34139.06%
ADI221007C002450002022-08-29 3:28PM EDT245.000.050.000.050.00--10143.75%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI221007P000950002022-09-30 3:49PM EDT95.000.010.000.05-0.04-80.00%238106.25%
ADI221007P001150002022-09-20 1:37PM EDT115.000.150.000.100.00-1262.50%
ADI221007P001200002022-09-26 11:26AM EDT120.000.250.050.150.00-6755.66%
ADI221007P001250002022-09-29 9:33AM EDT125.000.250.150.250.00-121750.98%
ADI221007P001300002022-09-23 3:42PM EDT130.001.000.450.600.00-1846.00%
ADI221007P001350002022-09-27 9:48AM EDT135.001.251.301.450.00-3641.65%
ADI221007P001360002022-09-27 1:01PM EDT136.002.401.551.700.00-113440.60%
ADI221007P001370002022-09-26 9:40AM EDT137.002.101.852.050.00-41940.36%
ADI221007P001380002022-09-30 12:53PM EDT138.001.702.202.40-0.50-22.73%16839.45%
ADI221007P001390002022-09-28 10:13AM EDT139.002.452.602.800.00-264638.60%
ADI221007P001400002022-09-29 10:57AM EDT140.002.953.103.300.00-426338.36%
ADI221007P001410002022-09-30 3:22PM EDT141.003.353.603.80-0.15-4.29%48537.38%
ADI221007P001420002022-09-29 10:23AM EDT142.003.604.104.40-0.40-10.00%33037.01%
ADI221007P001430002022-09-30 10:32AM EDT143.003.704.805.00-0.80-17.78%14435.89%
ADI221007P001440002022-09-28 1:25PM EDT144.003.605.505.700.00-213635.38%
ADI221007P001450002022-09-30 1:11PM EDT145.005.106.206.50-0.05-0.97%21835.77%
ADI221007P001460002022-09-29 10:00AM EDT146.006.205.507.700.00-5942.82%
ADI221007P001470002022-09-30 9:33AM EDT147.006.406.608.70+2.00+45.45%73046.36%
ADI221007P001480002022-09-30 9:36AM EDT148.007.207.509.800.00-71751.59%
ADI221007P001490002022-09-29 3:54PM EDT149.007.807.8011.000.00-21158.57%
ADI221007P001500002022-09-26 3:54PM EDT150.008.908.5011.700.00-91556.30%
ADI221007P001525002022-09-23 10:10AM EDT152.5012.8011.0014.000.00-1659.72%
ADI221007P001550002022-09-22 9:30AM EDT155.008.6013.3016.500.00-11266.75%
ADI221007P001575002022-09-21 2:34PM EDT157.507.9016.0018.800.00-1468.21%
ADI221007P001600002022-09-23 1:53PM EDT160.0019.1918.4021.600.00-9182.62%
ADI221007P001625002022-09-14 3:44PM EDT162.5013.9020.8024.500.00-1098.68%
ADI221007P001650002022-09-16 11:22AM EDT165.0018.3923.7026.600.00-6095.12%
ADI221007P001675002022-08-26 9:56AM EDT167.507.0024.2026.900.00-300.00%
ADI221007P001700002022-09-16 12:50PM EDT170.0023.2028.3031.700.00--0109.67%
ADI221007P001750002022-09-07 3:23PM EDT175.0023.4633.5036.500.00--0114.70%