Singapore markets open in 8 hours 31 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
167.96-11.08 (-6.19%)
As of 12:29PM EDT. Market open.
In the money
Show:ListStraddle
Strike:140.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI220819C001400002022-07-08 2:21PM EDT2022-08-1913.7036.6038.000.00-1021367.85%
ADI220916C001400002022-08-16 10:02AM EDT2022-09-1637.5027.2028.700.00-11144.75%
ADI221216C001400002022-08-16 3:46PM EDT2022-12-1641.5129.8031.900.00-42538.41%
ADI230120C001400002022-08-09 1:59PM EDT2023-01-2037.0031.9033.20+2.54+7.37%52238.25%
ADI230616C001400002022-08-17 10:54AM EDT2023-06-1638.0035.8038.50-1.20-3.06%22139.03%
ADI240119C001400002022-07-01 1:21PM EDT2024-01-1923.8544.0046.500.00-101042.10%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI220819P001400002022-08-11 10:22AM EDT2022-08-190.150.000.000.00-917150.00%
ADI220826P001400002022-08-17 10:17AM EDT2022-08-260.200.000.85-0.02-9.09%11669.43%
ADI220902P001400002022-08-12 2:42PM EDT2022-09-020.250.000.300.00--149.61%
ADI220909P001400002022-07-29 3:45PM EDT2022-09-090.670.000.750.00-1151.05%
ADI220916P001400002022-08-17 10:43AM EDT2022-09-160.450.400.55+0.25+125.00%21,02241.75%
ADI221216P001400002022-08-17 10:42AM EDT2022-12-163.283.203.50+0.93+39.57%311336.65%
ADI230120P001400002022-08-10 9:36AM EDT2023-01-204.004.004.300.00-14,49635.13%
ADI230317P001400002022-07-28 11:44AM EDT2023-03-176.004.006.100.00-12135.23%
ADI230616P001400002022-08-17 10:59AM EDT2023-06-168.008.008.80-0.20-2.44%3009635.41%
ADI240119P001400002022-07-15 9:59AM EDT2024-01-1915.308.3011.500.00-23031.35%