ADI - Analog Devices, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:165.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230609C001650002023-05-25 1:03PM EDT2023-06-099.200.000.000.00--00.00%
ADI230616C001650002023-05-30 12:59PM EDT2023-06-1612.230.000.000.00-100.00%
ADI230623C001650002023-05-25 9:52AM EDT2023-06-234.800.000.000.00-1900.00%
ADI230630C001650002023-05-23 3:29PM EDT2023-06-3024.500.000.000.00--00.00%
ADI230707C001650002023-05-31 11:09AM EDT2023-07-0715.200.000.000.00--00.00%
ADI230721C001650002023-06-06 11:55AM EDT2023-07-2115.800.000.000.00-30000.00%
ADI230915C001650002023-06-06 11:09AM EDT2023-09-1518.300.000.000.00-100.00%
ADI231215C001650002023-05-24 10:00AM EDT2023-12-1521.800.000.000.00--00.00%
ADI240119C001650002023-06-06 11:32AM EDT2024-01-1924.580.000.000.00-300.00%
ADI240621C001650002023-03-29 9:48AM EDT2024-06-2140.0632.9033.600.00-11338.32%
ADI250117C001650002023-06-01 3:41PM EDT2025-01-1738.000.000.000.00-300.00%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230609P001650002023-06-06 2:56PM EDT2023-06-090.030.000.000.00-3025.00%
ADI230616P001650002023-06-06 2:56PM EDT2023-06-160.310.000.000.00-11012.50%
ADI230623P001650002023-06-05 9:30AM EDT2023-06-230.460.000.000.00-206.25%
ADI230630P001650002023-06-06 2:03PM EDT2023-06-301.040.000.000.00-106.25%
ADI230707P001650002023-05-26 3:07PM EDT2023-07-072.400.000.000.00-206.25%
ADI230721P001650002023-06-06 11:55AM EDT2023-07-211.900.000.000.00-30006.25%
ADI230915P001650002023-06-05 2:18PM EDT2023-09-155.680.000.000.00-303.13%
ADI231215P001650002023-05-26 10:45AM EDT2023-12-159.900.000.000.00-5003.13%
ADI240119P001650002023-06-05 1:15PM EDT2024-01-199.700.000.000.00-501.56%
ADI240621P001650002023-06-05 1:51PM EDT2024-06-2113.800.000.000.00-1101.56%
ADI250117P001650002023-05-11 2:06PM EDT2025-01-1718.100.000.000.00-10001.56%