Singapore markets close in 3 hours 30 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:155.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230210C001550002023-01-20 2:25PM EST2023-02-1010.4024.2028.500.00-21104.10%
ADI230217C001550002023-01-20 10:32AM EST2023-02-1710.5025.4028.200.00-136669.29%
ADI230224C001550002023-01-11 3:49PM EST2023-02-2417.7025.4028.600.00--756.42%
ADI230317C001550002023-02-07 1:34PM EST2023-03-1723.9026.2027.70-1.80-7.00%317444.23%
ADI230616C001550002022-12-27 9:58AM EST2023-06-1619.5022.4023.100.00-2800.00%
ADI230915C001550002023-02-02 10:43AM EST2023-09-1531.7433.3035.800.00-33638.99%
ADI240119C001550002023-02-01 10:31AM EST2024-01-1932.9838.8040.400.00-17339.05%
ADI250117C001550002022-11-04 1:43PM EST2025-01-1725.9039.9042.200.00-11529.38%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230210P001550002023-02-03 12:25PM EST2023-02-100.050.001.050.00-2030115.04%
ADI230217P001550002023-02-07 10:01AM EST2023-02-170.180.050.15-0.02-10.00%160749.32%
ADI230224P001550002023-01-27 11:45AM EST2023-02-241.400.150.250.00-23841.41%
ADI230303P001550002023-01-27 2:26PM EST2023-03-031.540.300.450.00-42739.28%
ADI230310P001550002023-02-02 12:14PM EST2023-03-100.900.450.600.00-5636.91%
ADI230317P001550002023-02-07 3:27PM EST2023-03-170.800.700.85-0.30-27.27%1444736.35%
ADI230616P001550002023-02-07 2:54PM EST2023-06-163.803.603.80+0.20+5.56%232032.30%
ADI230915P001550002023-02-07 2:25PM EST2023-09-156.406.006.30-0.20-3.03%2013831.02%
ADI240119P001550002023-02-06 2:49PM EST2024-01-199.908.509.200.00-565230.08%
ADI250117P001550002023-01-26 1:48PM EST2025-01-1717.8013.0016.000.00-61029.20%