Singapore markets open in 3 hours 11 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:150.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI221209C001500002022-12-01 10:30AM EST2022-12-0920.8516.8019.300.00-2070.75%
ADI221216C001500002022-12-01 3:32PM EST2022-12-1621.8017.8019.400.00-1,319149.93%
ADI221223C001500002022-11-04 9:16AM EST2022-12-234.9017.8020.200.00-5550.23%
ADI230120C001500002022-12-02 11:51AM EST2023-01-2019.5421.0021.50-3.96-16.85%25,39540.81%
ADI230317C001500002022-11-30 1:39PM EST2023-03-1722.5924.2024.700.00-251139.52%
ADI230616C001500002022-11-28 2:22PM EST2023-06-1625.0028.3029.300.00-813840.03%
ADI240119C001500002022-11-29 9:30AM EST2024-01-1933.2334.9036.700.00-11,06739.33%
ADI250117C001500002022-11-29 2:52PM EST2025-01-1740.0042.4045.000.00-1438.17%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI221209P001500002022-12-01 9:51AM EST2022-12-090.050.000.050.00-312942.58%
ADI221216P001500002022-12-02 9:44AM EST2022-12-160.390.200.25+0.19+95.00%11,01538.14%
ADI221223P001500002022-11-23 11:39AM EST2022-12-230.760.350.600.00-1537.65%
ADI221230P001500002022-11-30 3:59PM EST2022-12-300.680.600.700.00-28033.77%
ADI230106P001500002022-11-28 12:37PM EST2023-01-061.850.901.45+1.85--237.50%
ADI230120P001500002022-12-02 1:06PM EST2023-01-202.151.551.75+0.60+38.71%1284,37833.69%
ADI230217P001500002022-12-02 11:30AM EST2023-02-173.703.103.30+0.60+19.35%36834.44%
ADI230317P001500002022-12-02 11:45AM EST2023-03-175.004.304.60+0.10+2.04%1721134.33%
ADI230616P001500002022-11-29 3:56PM EST2023-06-169.507.407.700.00-291,25332.92%
ADI230915P001500002022-12-02 12:01PM EST2023-09-1510.419.6010.30+0.71+7.32%33132.35%
ADI240119P001500002022-12-01 9:49AM EST2024-01-1911.3011.8012.500.00-217130.51%
ADI250117P001500002022-11-11 10:54AM EST2025-01-1720.8016.7019.600.00--130.44%