Singapore markets open in 3 hours 16 minutes

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
Strike:135.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230317C001350002023-01-18 10:39AM EST2023-03-1735.0535.9037.300.00-202052.20%
ADI230616C001350002022-12-09 10:14AM EST2023-06-1640.2535.3036.100.00-23220.95%
ADI240119C001350002022-12-01 10:12AM EST2024-01-1947.0640.9042.400.00-1532.57%
ADI250117C001350002022-09-26 11:27AM EST2025-01-1732.6934.1036.200.00--29.66%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230217P001350002023-01-23 3:07PM EST2023-02-170.200.050.150.00-25150.20%
ADI230224P001350002023-01-25 9:59AM EST2023-02-240.360.100.200.00-11045.26%
ADI230317P001350002023-01-27 3:11PM EST2023-03-170.420.400.50-0.09-17.65%136940.28%
ADI230616P001350002023-01-27 10:47AM EST2023-06-162.252.052.25-0.65-22.41%51,17034.82%
ADI230915P001350002023-01-26 3:55PM EST2023-09-153.903.703.900.00-10411932.74%
ADI240119P001350002023-01-27 12:33PM EST2024-01-196.305.906.50-0.20-3.08%2987932.44%
ADI250117P001350002023-01-26 1:49PM EST2025-01-1711.3010.0012.100.00-6730.99%