Singapore markets open in 4 hours 58 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:155.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI221202C001550002022-11-23 9:32AM EST2022-12-0214.8611.5012.900.00-215654.49%
ADI221209C001550002022-11-23 10:18AM EST2022-12-0918.2012.0013.200.00-6641.19%
ADI221216C001550002022-11-25 10:24AM EST2022-12-1614.5012.8013.60-1.40-8.81%194237.23%
ADI221223C001550002022-11-11 10:39AM EST2022-12-2312.2513.3014.400.00-4738.29%
ADI221230C001550002022-11-16 12:42PM EST2022-12-3011.6513.9014.400.00--134.13%
ADI230120C001550002022-11-23 2:54PM EST2023-01-2017.8015.7016.100.00-578535.16%
ADI230217C001550002022-11-17 3:18PM EST2023-02-1714.7017.8018.600.00-201837.81%
ADI230317C001550002022-11-22 10:54AM EST2023-03-1719.5019.1019.800.00-317436.37%
ADI230616C001550002022-11-16 9:30AM EST2023-06-1621.3723.3024.400.00-18037.16%
ADI240119C001550002022-11-21 2:46PM EST2024-01-1927.4029.8032.100.00-127037.45%
ADI250117C001550002022-11-04 1:43PM EST2025-01-1725.9038.1041.900.00-11538.25%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI221202P001550002022-11-25 12:11PM EST2022-12-020.150.100.20-0.08-34.78%135337.65%
ADI221209P001550002022-11-22 12:37PM EST2022-12-090.700.500.600.00-273133.74%
ADI221216P001550002022-11-25 9:30AM EST2022-12-161.101.201.350.00-166835.67%
ADI221223P001550002022-11-23 9:48AM EST2022-12-231.201.651.900.00-1335.18%
ADI221230P001550002022-11-23 10:30AM EST2022-12-301.301.952.250.00-2633.74%
ADI230120P001550002022-11-23 1:32PM EST2023-01-203.303.403.600.00-274533.23%
ADI230217P001550002022-11-25 10:01AM EST2023-02-174.905.205.50+0.80+19.51%44934.17%
ADI230317P001550002022-11-25 9:57AM EST2023-03-176.206.607.400.00-712535.44%
ADI230616P001550002022-11-23 3:46PM EST2023-06-169.309.9010.600.00-431033.42%
ADI230915P001550002022-11-23 2:00PM EST2023-09-1512.0012.0013.600.00-466233.22%
ADI240119P001550002022-11-22 12:27PM EST2024-01-1915.3014.7016.000.00-631631.42%
ADI250117P001550002022-11-03 2:14PM EST2025-01-1731.3019.8022.200.00-1429.84%