ADI - Analog Devices, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230602C001350002023-05-24 9:36AM EDT135.0038.9041.3042.300.00--1121.88%
ADI230602C001500002023-05-25 9:49AM EDT150.0016.3826.6027.200.00--187.89%
ADI230602C001575002023-05-25 10:45AM EDT157.5012.0418.8019.200.00--246.48%
ADI230602C001600002023-05-25 11:49AM EDT160.0012.0016.3017.200.00-16770.85%
ADI230602C001625002023-05-26 10:43AM EDT162.5013.8014.0014.400.00-2250.88%
ADI230602C001650002023-05-30 9:32AM EDT165.0012.3311.6012.00+4.13+50.37%3114447.36%
ADI230602C001675002023-05-26 11:12AM EDT167.508.208.809.400.00-12935.84%
ADI230602C001700002023-05-30 9:37AM EDT170.007.606.807.20+0.48+6.74%15036.08%
ADI230602C001725002023-05-30 11:36AM EDT172.504.704.705.10-0.93-16.52%612833.89%
ADI230602C001750002023-05-30 10:57AM EDT175.003.343.103.40+0.04+1.21%1822233.67%
ADI230602C001775002023-05-30 11:12AM EDT177.501.961.802.05-0.20-9.26%8624633.01%
ADI230602C001800002023-05-30 10:31AM EDT180.000.940.951.10-0.27-22.31%4233732.30%
ADI230602C001825002023-05-30 11:09AM EDT182.500.600.450.60-0.10-14.29%114133.40%
ADI230602C001850002023-05-30 11:38AM EDT185.000.280.200.30-0.19-40.43%2330234.08%
ADI230602C001875002023-05-26 3:48PM EDT187.500.250.100.20+0.10+66.67%111837.40%
ADI230602C001900002023-05-30 10:51AM EDT190.000.080.000.10-0.02-20.00%631638.18%
ADI230602C001925002023-05-26 10:54AM EDT192.500.100.000.100.00-110643.75%
ADI230602C001950002023-05-26 3:01PM EDT195.000.080.000.100.00-118749.02%
ADI230602C001975002023-05-25 2:55PM EDT197.500.060.000.100.00-16754.30%
ADI230602C002000002023-05-25 10:17AM EDT200.000.080.000.050.00-122153.52%
ADI230602C002025002023-05-26 3:01PM EDT202.500.030.000.100.00-4658.20%
ADI230602C002050002023-05-30 9:30AM EDT205.000.050.000.05-0.37-88.10%2545457.42%
ADI230602C002075002023-05-23 1:21PM EDT207.500.200.000.050.00--461.72%
ADI230602C002100002023-05-22 12:17PM EDT210.000.200.000.050.00--165.63%
ADI230602C002125002023-05-23 3:50PM EDT212.500.210.000.250.00--185.55%
ADI230602C002175002023-05-24 9:36AM EDT217.500.050.000.250.00--194.53%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230602P001300002023-04-28 9:54AM EDT130.000.190.000.250.00-11136.72%
ADI230602P001400002023-04-28 9:54AM EDT140.000.380.000.250.00-11107.42%
ADI230602P001450002023-05-24 9:30AM EDT145.000.050.000.100.00-1282.03%
ADI230602P001500002023-05-26 1:04PM EDT150.000.070.000.250.00-41479.49%
ADI230602P001525002023-05-25 9:38AM EDT152.500.500.000.250.00--772.56%
ADI230602P001550002023-05-26 9:35AM EDT155.000.100.000.100.00-2757.03%
ADI230602P001575002023-05-25 11:00AM EDT157.500.300.000.100.00--750.98%
ADI230602P001600002023-05-26 3:36PM EDT160.000.100.000.150.00-511853.91%
ADI230602P001625002023-05-26 3:13PM EDT162.500.150.050.150.00-344946.88%
ADI230602P001650002023-05-30 11:22AM EDT165.000.150.100.25-0.12-44.44%912544.43%
ADI230602P001675002023-05-30 11:33AM EDT167.500.350.250.40-0.10-22.22%89941.60%
ADI230602P001700002023-05-30 11:33AM EDT170.000.740.550.65-0.19-20.43%2115538.87%
ADI230602P001725002023-05-30 9:52AM EDT172.501.501.101.25-0.03-1.96%1623839.33%
ADI230602P001750002023-05-30 10:57AM EDT175.002.151.952.15-0.20-8.51%20240139.65%
ADI230602P001775002023-05-30 9:51AM EDT177.503.603.203.50-0.12-3.23%1010541.50%
ADI230602P001800002023-05-26 3:46PM EDT180.005.414.805.300.00-3512145.41%
ADI230602P001825002023-05-26 2:54PM EDT182.506.907.007.400.00-33550.64%
ADI230602P001850002023-05-26 3:01PM EDT185.008.909.109.500.00-512853.59%
ADI230602P001875002023-05-26 2:45PM EDT187.5011.8411.5012.200.00-23259.42%
ADI230602P001900002023-05-26 1:14PM EDT190.0014.3814.2014.500.00-221667.63%
ADI230602P001925002023-05-23 3:09PM EDT192.506.8716.2016.800.00-202266.55%
ADI230602P001950002023-05-24 9:35AM EDT195.0023.3519.0019.300.00-112577.73%
ADI230602P001975002023-05-24 9:42AM EDT197.5022.3021.2022.100.00--284.67%
ADI230602P002000002023-05-24 9:42AM EDT200.0024.8124.0024.600.00-1495.65%