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:140.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240621C001400002024-03-19 12:43PM EDT2024-06-2152.3746.6049.600.00-20400.00%
ADI240920C001400002024-02-21 4:29PM EDT2024-09-2056.2054.7058.600.00--150.00%
ADI241220C001400002024-05-27 12:11AM EDT2024-12-2099.0093.0096.800.00-2056.26%
ADI250117C001400002024-05-24 9:30AM EDT2025-01-1798.7093.4097.10+39.40+66.44%12853.88%
ADI260116C001400002023-12-19 12:44PM EDT2026-01-1669.7561.1064.000.00-130.00%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240621P001400002024-05-09 9:30AM EDT2024-06-210.310.002.000.00-350112.33%
ADI240719P001400002024-02-01 1:48PM EDT2024-07-191.150.400.650.00--169.34%
ADI240920P001400002024-04-23 2:30PM EDT2024-09-200.860.000.000.00-456012.50%
ADI241220P001400002024-05-23 10:57AM EDT2024-12-200.400.300.450.00-25234.45%
ADI250117P001400002024-05-22 3:01PM EDT2025-01-170.470.400.600.00-460633.94%
ADI250620P001400002024-05-21 1:45PM EDT2025-06-201.930.003.500.00-1338.81%
ADI260116P001400002024-03-18 9:53AM EDT2026-01-166.607.207.700.00-14140.00%