Singapore markets open in 1 hour 47 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:145.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI221209C001450002022-12-01 2:42PM EST2022-12-0926.9021.7024.400.00-40088.92%
ADI221216C001450002022-12-01 3:32PM EST2022-12-1626.9022.5024.300.00-1,116058.30%
ADI230120C001450002022-11-21 3:48PM EST2023-01-2018.3025.2026.500.00-5141,12747.83%
ADI230317C001450002022-11-30 11:07AM EST2023-03-1724.4028.1028.600.00-223941.03%
ADI230616C001450002022-12-01 12:02PM EST2023-06-1633.3031.9032.700.00-1321140.76%
ADI230915C001450002022-11-16 3:41PM EST2023-09-1530.4034.8035.900.00--1240.19%
ADI240119C001450002022-11-04 10:09AM EST2024-01-1923.4037.9039.700.00-451539.78%
ADI250117C001450002022-11-08 11:36AM EST2025-01-1737.9045.3048.200.00-3539.09%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI221209P001450002022-11-30 11:59AM EST2022-12-090.070.000.050.00-212553.13%
ADI221216P001450002022-12-02 1:01PM EST2022-12-160.150.050.150.00-82,18542.77%
ADI221223P001450002022-11-21 12:38PM EST2022-12-231.800.150.750.00--248.39%
ADI221230P001450002022-11-29 2:58PM EST2022-12-301.050.300.400.00-11535.86%
ADI230106P001450002022-11-30 10:00AM EST2023-01-061.450.500.65+1.45--135.79%
ADI230120P001450002022-12-02 3:18PM EST2023-01-201.101.051.15-0.25-18.52%13,67235.13%
ADI230217P001450002022-12-02 11:41AM EST2023-02-172.752.302.45+0.45+19.57%17035.81%
ADI230317P001450002022-12-02 10:30AM EST2023-03-174.103.303.60-0.10-2.38%21,29435.61%
ADI230616P001450002022-12-02 11:35AM EST2023-06-166.926.106.40+0.40+6.13%21,84433.88%
ADI230915P001450002022-11-30 3:42PM EST2023-09-158.308.208.600.00-3013232.69%
ADI240119P001450002022-11-23 12:40PM EST2024-01-1911.1010.1011.400.00-2253632.04%