Singapore markets open in 1 hour 31 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:140.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230217C001400002023-01-17 10:21AM EST2023-02-1729.3929.8033.000.00-72356.01%
ADI230317C001400002023-01-27 9:48AM EST2023-03-1730.7031.4032.40+7.14+30.31%19846.94%
ADI230616C001400002023-01-23 12:16PM EST2023-06-1633.2634.5035.700.00-114241.26%
ADI230915C001400002023-01-20 2:03PM EST2023-09-1531.9036.7039.000.00-2240.73%
ADI240119C001400002022-12-05 1:25PM EST2024-01-1942.2939.4039.900.00-113334.52%
ADI250117C001400002022-12-16 2:19PM EST2025-01-1748.0046.4049.500.00-33336.95%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230203P001400002023-01-19 1:11PM EST2023-02-030.170.000.050.00--1062.11%
ADI230210P001400002023-01-19 3:24PM EST2023-02-100.280.000.100.00--1850.59%
ADI230217P001400002023-01-27 1:31PM EST2023-02-170.200.150.25-0.10-33.33%16347.46%
ADI230224P001400002023-01-10 9:55AM EST2023-02-240.950.200.350.00--143.51%
ADI230303P001400002023-01-25 11:53AM EST2023-03-030.650.300.450.00-3440.82%
ADI230317P001400002023-01-25 1:51PM EST2023-03-170.950.600.750.00-7893738.55%
ADI230616P001400002023-01-23 1:09PM EST2023-06-163.002.652.850.00-11,73433.51%
ADI230915P001400002023-01-25 10:42AM EST2023-09-156.004.504.800.00-311231.90%
ADI240119P001400002023-01-27 11:54AM EST2024-01-197.506.607.70-0.10-1.32%243,12131.81%
ADI250117P001400002023-01-26 1:48PM EST2025-01-1712.8011.7013.600.00-74030.40%