Singapore markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
168.63-2.09 (-1.22%)
At close: 04:00PM EST
168.50 -0.13 (-0.08%)
After hours: 05:13PM EST
In the money
Show:ListStraddle
Strike:100.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230120C001000002022-08-15 2:58PM EST2023-01-2080.4049.8052.700.00-1100.00%
ADI230616C001000002022-06-17 11:35AM EST2023-06-1648.4056.8060.200.00-550.00%
ADI240119C001000002022-11-11 10:05AM EST2024-01-1967.1072.7075.300.00-1952.58%
ADI250117C001000002022-11-01 11:06AM EST2025-01-1756.5978.1080.300.00--248.15%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI221216P001000002022-11-10 9:48AM EST2022-12-160.050.000.050.00-3162101.56%
ADI230120P001000002022-11-09 12:47PM EST2023-01-200.450.000.050.00-1041353.13%
ADI230317P001000002022-11-21 12:52PM EST2023-03-170.640.050.750.00-1044851.71%
ADI230616P001000002022-11-03 1:05PM EST2023-06-163.200.851.400.00-274648.39%
ADI240119P001000002022-11-28 2:03PM EST2024-01-193.102.102.950.00-33640.33%
ADI250117P001000002022-11-16 2:36PM EST2025-01-176.564.606.300.00-1637.55%