Singapore markets open in 6 hours 29 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
167.09-2.11 (-1.25%)
At close: 01:00PM EST
167.09 0.00 (0.00%)
After hours: 04:37PM EST
In the money
Show:ListStraddle
Strike:140.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI221202C001400002022-11-03 10:45AM EST2022-12-025.7026.6027.700.00-43562.70%
ADI221209C001400002022-11-03 2:32PM EST2022-12-096.1026.6027.800.00-2466.99%
ADI221216C001400002022-11-10 3:24PM EST2022-12-1620.9626.8027.700.00-755952.08%
ADI230120C001400002022-11-22 9:57AM EST2023-01-2025.8727.9029.200.00-10044.58%
ADI230317C001400002022-11-22 10:39AM EST2023-03-1730.8030.5031.400.00-1041.14%
ADI230616C001400002022-11-10 11:09AM EST2023-06-1626.5033.7035.100.00-1040.81%
ADI240119C001400002022-11-15 11:02AM EST2024-01-1940.0539.4041.700.00-2039.91%
ADI250117C001400002022-11-14 10:38AM EST2025-01-1748.4047.8050.100.00-2039.52%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI221202P001400002022-11-21 3:49PM EST2022-12-020.230.000.050.00-123556.25%
ADI221209P001400002022-11-14 2:47PM EST2022-12-090.600.000.100.00-151545.90%
ADI221216P001400002022-11-25 9:30AM EST2022-12-160.200.150.25+0.03+17.65%1043.16%
ADI221223P001400002022-11-25 10:11AM EST2022-12-230.310.250.40-0.84-73.04%1040.82%
ADI221230P001400002022-11-16 11:31AM EST2022-12-301.900.400.550.00--039.01%
ADI230120P001400002022-11-23 2:26PM EST2023-01-201.051.101.250.00-9037.87%
ADI230217P001400002022-11-23 12:13PM EST2023-02-172.122.202.400.00-2037.95%
ADI230317P001400002022-11-25 9:57AM EST2023-03-173.003.103.30+0.38+14.50%1036.93%
ADI230616P001400002022-11-25 12:00PM EST2023-06-165.605.606.00-2.00-26.32%1035.39%
ADI230915P001400002022-11-22 10:06AM EST2023-09-158.907.508.400.00-1011034.75%
ADI240119P001400002022-11-21 11:13AM EST2024-01-1911.909.0010.200.00-2032.29%