ADI - Analog Devices, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:155.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230616C001550002023-05-26 3:01PM EDT2023-06-1622.6121.4022.30+4.21+22.88%21,59744.09%
ADI230630C001550002023-05-25 9:39AM EDT2023-06-3010.2021.9023.100.00--1041.37%
ADI230915C001550002023-05-24 9:58AM EDT2023-09-1523.5025.9027.000.00-23937.60%
ADI240119C001550002023-05-16 3:59PM EDT2024-01-1938.0031.6032.500.00-24537.63%
ADI250117C001550002023-05-16 10:09AM EDT2025-01-1747.3040.6042.400.00-11436.25%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230602P001550002023-05-26 9:35AM EDT2023-06-020.100.000.15-0.15-60.00%2953.91%
ADI230609P001550002023-05-26 11:59AM EDT2023-06-090.230.100.30-0.12-34.29%1344.43%
ADI230616P001550002023-05-25 1:08PM EDT2023-06-160.750.350.500.00-22549239.58%
ADI230623P001550002023-05-25 10:28AM EDT2023-06-231.500.500.700.00--1836.77%
ADI230630P001550002023-05-25 9:30AM EDT2023-06-302.640.751.050.00--65436.51%
ADI230707P001550002023-05-25 12:03PM EDT2023-07-071.601.001.250.00--434.95%
ADI230721P001550002023-05-25 12:07PM EDT2023-07-212.351.601.850.00--5134.20%
ADI230915P001550002023-05-26 3:06PM EDT2023-09-153.903.904.20-0.90-18.75%440533.21%
ADI240119P001550002023-05-26 1:28PM EDT2024-01-198.007.708.20-1.10-12.09%31,01831.77%
ADI240621P001550002023-04-17 10:52AM EDT2024-06-219.408.709.400.00-53926.72%
ADI250117P001550002023-05-23 3:18PM EDT2025-01-1711.9913.7015.000.00-164028.83%