Singapore markets close in 3 hours 38 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:165.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230210C001650002023-02-06 2:12PM EST2023-02-1012.5015.6017.800.00-106582.91%
ADI230217C001650002023-02-07 12:41PM EST2023-02-1714.5016.3018.20-1.75-10.77%211,28954.47%
ADI230224C001650002023-01-25 2:12PM EST2023-02-247.3016.4018.700.00-598556.19%
ADI230303C001650002023-02-03 11:05AM EST2023-03-0317.0016.4018.300.00-15544.19%
ADI230310C001650002023-02-01 12:20PM EST2023-03-1011.5817.2018.700.00--241.60%
ADI230317C001650002023-02-06 12:47PM EST2023-03-1716.2017.6018.600.00-174236.98%
ADI230324C001650002023-02-03 9:30AM EST2023-03-2415.8018.1019.500.00-1138.82%
ADI230616C001650002023-02-07 3:48PM EST2023-06-1623.4022.8023.90+2.37+11.27%441735.43%
ADI230915C001650002023-02-03 1:30PM EST2023-09-1526.1726.6028.600.00-15736.63%
ADI240119C001650002023-01-30 3:39PM EST2024-01-1924.0032.1033.900.00-1213037.54%
ADI250117C001650002023-01-31 3:02PM EST2025-01-1733.7141.0043.600.00-3836.78%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230210P001650002023-02-06 2:12PM EST2023-02-100.050.000.05-0.02-28.57%112748.83%
ADI230217P001650002023-02-07 9:45AM EST2023-02-170.850.400.50+0.06+7.59%51,29141.80%
ADI230224P001650002023-02-06 3:00PM EST2023-02-241.300.700.850.00-4118337.16%
ADI230303P001650002023-02-02 12:14PM EST2023-03-031.851.051.200.00-22634.86%
ADI230310P001650002023-02-06 3:02PM EST2023-03-102.151.351.550.00-31133.53%
ADI230317P001650002023-02-07 3:52PM EST2023-03-171.851.852.00-0.50-21.28%1456233.34%
ADI230324P001650002023-02-03 3:18PM EST2023-03-242.851.952.350.00-102632.68%
ADI230616P001650002023-02-07 1:48PM EST2023-06-167.005.706.00+0.20+2.94%564830.29%
ADI230915P001650002023-02-03 11:58AM EST2023-09-159.308.508.90+0.71+8.27%691529.24%
ADI240119P001650002023-02-06 2:51PM EST2024-01-1913.0011.0012.200.00-622528.63%
ADI250117P001650002023-01-26 1:48PM EST2025-01-1722.0017.0019.100.00-5527.57%