Singapore markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
163.41-0.48 (-0.29%)
As of 09:59AM EST. Market open.
In the money
Show:ListStraddle
Strike:100.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230120C001000002022-08-15 2:58PM EST2023-01-2080.4049.8052.700.00-1100.00%
ADI230616C001000002022-06-17 11:35AM EST2023-06-1648.4056.8060.200.00-550.00%
ADI240119C001000002022-11-11 10:05AM EST2024-01-1967.1067.0069.800.00-1949.77%
ADI250117C001000002022-11-01 11:06AM EST2025-01-1756.5970.0074.500.00--245.60%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI221202P001000002022-10-28 8:58AM EST2022-12-020.150.000.050.00-10201.56%
ADI221216P001000002022-11-10 9:48AM EST2022-12-160.050.000.050.00-316284.38%
ADI230120P001000002022-11-09 12:47PM EST2023-01-200.450.000.100.00-1041351.95%
ADI230317P001000002022-11-21 12:52PM EST2023-03-170.640.100.900.00-1044850.24%
ADI230616P001000002022-11-03 1:05PM EST2023-06-163.200.701.900.00-274649.40%
ADI240119P001000002022-11-28 2:03PM EST2024-01-193.102.853.400.00-33640.23%
ADI250117P001000002022-11-16 2:36PM EST2025-01-176.565.406.800.00-1637.24%