Singapore markets close in 4 hours 31 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
181.02+3.47 (+1.95%)
At close: 04:00PM EST
179.87 -1.15 (-0.64%)
After hours: 07:22PM EST
In the money
Show:ListStraddle
Strike:150.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230217C001500002023-01-04 9:31AM EST2023-02-1719.0030.4032.100.00-1662.31%
ADI230317C001500002023-02-02 12:30PM EST2023-03-1729.4031.1033.300.00-250855.91%
ADI230616C001500002023-02-03 1:40PM EST2023-06-1633.8034.7035.800.00-413640.02%
ADI230915C001500002023-01-27 3:26PM EST2023-09-1531.1038.0039.400.00-81239.69%
ADI240119C001500002023-02-06 2:02PM EST2024-01-1940.0742.1043.800.00-11,06639.74%
ADI250117C001500002023-01-23 1:04PM EST2025-01-1742.0049.9052.700.00-1538.59%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230210P001500002023-02-01 2:43PM EST2023-02-100.070.000.650.00-39121.39%
ADI230217P001500002023-02-07 9:56AM EST2023-02-170.100.000.10-0.02-16.67%201,11254.49%
ADI230224P001500002023-02-01 2:38PM EST2023-02-240.450.050.150.00-133344.43%
ADI230303P001500002023-02-07 11:03AM EST2023-03-030.310.150.25-0.07-18.42%1840.87%
ADI230310P001500002023-01-30 11:55AM EST2023-03-101.350.250.400.00--739.36%
ADI230317P001500002023-02-07 3:27PM EST2023-03-170.490.450.55-0.22-30.99%1270638.04%
ADI230616P001500002023-02-07 12:53PM EST2023-06-163.602.803.00+0.48+15.38%542,47433.39%
ADI230915P001500002023-02-07 2:07PM EST2023-09-155.504.905.30+0.40+7.84%11,47832.04%
ADI240119P001500002023-02-06 2:28PM EST2024-01-198.507.408.200.00-675631.33%
ADI250117P001500002023-01-26 1:49PM EST2025-01-1716.6011.6014.500.00-6729.90%