Singapore markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
232.51-2.05 (-0.87%)
At close: 04:00PM EDT
232.40 -0.11 (-0.05%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:165.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240621C001650002024-04-18 3:04PM EDT2024-06-2125.7547.3051.400.00-12010.00%
ADI240719C001650002024-04-18 3:04PM EDT2024-07-1927.3347.9051.700.00-1100.00%
ADI240920C001650002024-05-14 11:23AM EDT2024-09-2049.7467.4070.900.00-212351.28%
ADI241220C001650002024-05-24 12:55PM EDT2024-12-2073.1870.1073.20+35.45+93.96%303045.61%
ADI250117C001650002024-04-19 1:48PM EDT2025-01-1732.600.000.000.00-6790.00%
ADI250620C001650002024-04-19 1:28PM EDT2025-06-2037.300.000.000.00-200.00%
ADI260116C001650002023-12-20 12:12PM EDT2026-01-1651.9850.3053.000.00--10.00%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240531P001650002024-05-14 2:00PM EDT2024-05-310.050.001.350.00-2121143.85%
ADI240621P001650002024-05-21 10:03AM EDT2024-06-210.100.000.150.00-21,03951.56%
ADI240719P001650002024-05-14 3:49PM EDT2024-07-190.280.000.250.00-29842.92%
ADI240920P001650002024-05-21 12:12PM EDT2024-09-200.590.250.400.00-36631.76%
ADI241220P001650002024-04-29 3:43PM EDT2024-12-204.021.051.300.00-15730.12%
ADI250117P001650002024-05-23 10:02AM EDT2025-01-171.251.351.650.00-5046229.91%
ADI250620P001650002024-05-23 12:49PM EDT2025-06-203.193.303.900.00-122429.50%
ADI260116P001650002024-05-21 10:42AM EDT2026-01-168.406.007.300.00-1629.51%