Singapore markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
190.11-1.80 (-0.94%)
At close: 04:00PM EST
189.11 -1.00 (-0.53%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:140.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240315C001400002023-12-19 2:13PM EST2024-03-1559.2049.1052.900.00-13585.42%
ADI240621C001400002023-11-14 3:23PM EST2024-06-2143.1061.7065.100.00-54288.00%
ADI240920C001400002024-02-21 3:29PM EST2024-09-2056.2052.8055.600.00--1544.81%
ADI250117C001400002024-02-21 2:03PM EST2025-01-1759.3054.7056.800.00-32838.64%
ADI260116C001400002023-12-19 11:44AM EST2026-01-1669.7561.1064.000.00-1337.15%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240301P001400002024-02-14 10:21AM EST2024-03-010.050.000.050.00-8890.63%
ADI240315P001400002024-02-21 9:30AM EST2024-03-150.270.000.100.00-28753.71%
ADI240517P001400002024-02-20 3:21PM EST2024-05-170.360.150.300.00-2233.99%
ADI240621P001400002024-02-01 10:39AM EST2024-06-210.920.450.600.00-24932.37%
ADI240719P001400002024-02-01 12:48PM EST2024-07-191.150.650.900.00--131.70%
ADI240920P001400002024-02-22 10:45AM EST2024-09-201.651.451.600.00-51530.43%
ADI250117P001400002024-02-21 2:58PM EST2025-01-173.303.103.400.00-1061030.25%
ADI250620P001400002024-02-13 1:29PM EST2025-06-206.705.106.900.00-1132.31%
ADI260116P001400002024-01-03 12:44PM EST2026-01-168.205.608.300.00-333329.14%