Singapore markets open in 1 hour 48 minutes

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:135.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI221216C001350002022-12-01 2:41PM EST2022-12-1636.8032.1034.300.00-80079.00%
ADI230120C001350002022-12-01 3:53PM EST2023-01-2037.3534.5035.400.00-45752.99%
ADI230616C001350002022-11-23 11:38AM EST2023-06-1640.2038.9040.500.00-83243.66%
ADI240119C001350002022-12-01 10:12AM EST2024-01-1947.0644.7047.300.00-1542.87%
ADI250117C001350002022-09-26 11:27AM EST2025-01-1732.6934.1036.200.00--214.80%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI221209P001350002022-11-02 2:46PM EST2022-12-094.000.000.050.00--268.75%
ADI221216P001350002022-11-30 2:17PM EST2022-12-160.050.000.050.00-113,06650.78%
ADI221223P001350002022-11-08 11:21AM EST2022-12-232.100.000.500.00--152.25%
ADI221230P001350002022-11-18 12:20PM EST2022-12-301.050.050.150.00-2441.21%
ADI230120P001350002022-12-01 9:38AM EST2023-01-200.500.450.550.00-159539.36%
ADI230217P001350002022-12-01 3:55PM EST2023-02-171.201.201.350.00-31238.97%
ADI230317P001350002022-12-01 3:55PM EST2023-03-171.901.952.150.00-133738.25%
ADI230616P001350002022-11-30 12:43PM EST2023-06-165.504.104.300.00-381,01735.74%
ADI230915P001350002022-11-21 10:34AM EST2023-09-158.205.806.200.00--1334.43%
ADI240119P001350002022-11-30 11:55AM EST2024-01-199.307.908.400.00-237633.08%
ADI250117P001350002022-09-12 9:40AM EST2025-01-1717.8820.8023.200.00--143.55%