Singapore markets open in 7 hours 10 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
168.40-10.64 (-5.94%)
As of 01:50PM EDT. Market open.
In the money
Show:ListStraddle
Strike:155.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI220819C001550002022-08-17 11:29AM EDT2022-08-1913.6613.1014.10-10.67-43.86%234557.52%
ADI220826C001550002022-08-17 10:40AM EDT2022-08-2614.1012.0015.90-10.10-41.74%1568.75%
ADI220916C001550002022-08-17 12:39PM EDT2022-09-1615.4014.2015.00-8.77-36.28%381432.45%
ADI221216C001550002022-08-16 2:34PM EDT2022-12-1628.5019.9020.800.00-321734.97%
ADI230120C001550002022-08-09 3:10PM EDT2023-01-2024.2021.2021.700.00-2629233.14%
ADI230317C001550002022-08-17 1:08PM EDT2023-03-1724.5022.5024.30+1.20+5.15%133334.10%
ADI230616C001550002022-08-08 11:17AM EDT2023-06-1634.0327.2029.400.00-201837.66%
ADI240119C001550002022-08-08 11:11AM EDT2024-01-1939.3632.8035.700.00-305837.29%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI220819P001550002022-08-17 1:20PM EDT2022-08-190.060.000.10+0.01+20.00%536450.20%
ADI220826P001550002022-08-10 10:49AM EDT2022-08-260.650.250.450.00-33038.14%
ADI220902P001550002022-08-16 12:27PM EDT2022-09-020.450.701.650.00-44544.35%
ADI220909P001550002022-07-28 11:13AM EDT2022-09-092.701.201.550.00--236.44%
ADI220916P001550002022-08-17 1:27PM EDT2022-09-161.651.551.70+0.71+75.53%3273833.23%
ADI221216P001550002022-08-17 10:30AM EDT2022-12-166.396.306.80+1.69+35.96%115133.22%
ADI230120P001550002022-08-11 2:40PM EDT2023-01-206.307.408.000.00-362532.39%
ADI230317P001550002022-08-08 9:30AM EDT2023-03-178.159.6010.100.00-25632.40%
ADI230616P001550002022-08-17 10:53AM EDT2023-06-1612.8012.3012.90+2.20+20.75%5627032.16%
ADI240119P001550002022-07-27 3:04PM EDT2024-01-1917.0016.4018.500.00-11132.18%