Singapore markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
183.38+0.67 (+0.37%)
At close: 04:00PM EST
183.20 -0.18 (-0.10%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:135.00
Callsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI231215C001350002023-11-30 3:36PM EST2023-12-1547.000.000.000.00-17500.00%
ADI240119C001350002023-09-08 1:43PM EST2024-01-1945.8040.7041.800.00-150.00%
ADI240315C001350002023-11-03 10:15AM EST2024-03-1535.400.000.000.00-800.00%
ADI240621C001350002023-11-02 12:04PM EST2024-06-2135.600.000.000.00-100.00%
ADI250117C001350002023-10-30 2:26PM EST2025-01-1735.9052.7055.600.00-6836.04%
ADI260116C001350002023-11-10 10:03AM EST2026-01-1651.850.000.000.00--00.00%
Putsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI231201P001350002023-11-15 9:55AM EST2023-12-010.050.000.000.00-1050.00%
ADI231215P001350002023-11-29 11:08AM EST2023-12-150.030.000.000.00-1025.00%
ADI231222P001350002023-11-21 9:49AM EST2023-12-220.050.000.000.00-1025.00%
ADI240119P001350002023-11-27 1:35PM EST2024-01-190.120.000.000.00-11012.50%
ADI240216P001350002023-11-28 10:11AM EST2024-02-160.220.000.000.00-16012.50%
ADI240315P001350002023-11-20 3:15PM EST2024-03-150.680.000.000.00-3012.50%
ADI240621P001350002023-11-30 10:05AM EST2024-06-211.650.000.000.00-5006.25%
ADI250117P001350002023-11-30 11:45AM EST2025-01-174.300.000.000.00-6606.25%
ADI260116P001350002023-10-17 12:12PM EST2026-01-1610.808.0010.000.00-2330.40%