Singapore markets close in 2 hours 30 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
170.83+0.09 (+0.05%)
At close: 04:00PM EST
171.31 +0.48 (+0.28%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Strike:180.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230203C001800002023-01-27 3:46PM EST2023-02-030.350.000.000.00-21012.50%
ADI230210C001800002023-01-27 2:14PM EST2023-02-100.970.000.000.00-906.25%
ADI230217C001800002023-01-27 3:19PM EST2023-02-172.020.000.000.00-4206.25%
ADI230224C001800002023-01-27 3:07PM EST2023-02-242.400.000.000.00-306.25%
ADI230303C001800002023-01-27 10:31AM EST2023-03-032.370.000.000.00-303.13%
ADI230317C001800002023-01-27 10:46AM EST2023-03-173.000.000.000.00-703.13%
ADI230616C001800002023-01-27 9:35AM EST2023-06-167.400.000.000.00-101.56%
ADI230915C001800002023-01-27 1:43PM EST2023-09-1512.500.000.000.00-401.56%
ADI240119C001800002023-01-27 1:41PM EST2024-01-1917.600.000.000.00-5101.56%
ADI250117C001800002023-01-26 1:48PM EST2025-01-1726.600.000.000.00-400.78%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230217P001800002023-01-17 10:16AM EST2023-02-1713.450.000.000.00-100.00%
ADI230224P001800002023-01-27 1:59PM EST2023-02-2410.600.000.000.00-3400.00%
ADI230317P001800002022-12-19 9:41AM EST2023-03-1718.0015.6016.700.00-2020746.02%
ADI230616P001800002023-01-24 11:41AM EST2023-06-1617.300.000.000.00-1200.00%
ADI230915P001800002022-12-08 2:14PM EST2023-09-1522.6022.8024.100.00--434.71%
ADI240119P001800002023-01-27 1:24PM EST2024-01-1921.600.000.000.00-1400.00%
ADI250117P001800002022-11-17 3:01PM EST2025-01-1736.0031.2033.800.00-135629.76%