Singapore markets close in 4 hours 47 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:160.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230210C001600002023-01-31 3:54PM EST2023-02-1011.9020.3022.700.00-52594.14%
ADI230217C001600002023-02-07 3:16PM EST2023-02-1721.0020.9023.20+0.80+3.96%443663.04%
ADI230224C001600002023-01-26 1:41PM EST2023-02-2411.9020.5023.400.00--5063.94%
ADI230303C001600002023-01-20 3:59PM EST2023-03-0310.0020.5023.800.00-1157.18%
ADI230317C001600002023-02-03 12:39PM EST2023-03-1722.7021.9022.800.00-155138.49%
ADI230616C001600002023-02-07 1:35PM EST2023-06-1624.5726.6027.50-1.40-5.39%210236.34%
ADI230915C001600002023-01-31 12:38PM EST2023-09-1522.7030.4031.400.00-15536.27%
ADI240119C001600002023-02-06 12:58PM EST2024-01-1933.8134.9036.900.00-431537.99%
ADI250117C001600002023-01-19 11:19AM EST2025-01-1732.3542.5046.200.00-1236.99%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230210P001600002023-02-03 12:35PM EST2023-02-100.020.000.10-0.01-33.33%113762.50%
ADI230217P001600002023-02-07 1:48PM EST2023-02-170.400.150.25+0.03+8.11%131,31744.73%
ADI230224P001600002023-02-07 10:00AM EST2023-02-240.580.350.45-1.55-72.77%113938.97%
ADI230303P001600002023-02-06 11:57AM EST2023-03-030.920.550.750.00-12237.23%
ADI230310P001600002023-02-02 1:08PM EST2023-03-101.390.801.000.00--1235.50%
ADI230317P001600002023-02-07 11:03AM EST2023-03-171.701.151.30+0.12+7.59%21,75634.71%
ADI230324P001600002023-02-03 3:18PM EST2023-03-241.951.251.550.00-111933.75%
ADI230616P001600002023-02-07 2:23PM EST2023-06-165.004.504.80-0.10-1.96%685031.31%
ADI230915P001600002023-02-01 2:52PM EST2023-09-157.907.107.50-0.20-2.47%195930.11%
ADI240119P001600002023-02-07 11:12AM EST2024-01-1911.189.7010.60-0.12-1.06%293229.31%
ADI250117P001600002023-01-26 1:48PM EST2025-01-1719.9014.3017.600.00-5528.49%