Singapore markets open in 37 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
189.17+5.57 (+3.03%)
At close: 04:00PM EDT
189.49 +0.32 (+0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230421C001550002023-03-07 1:04PM EDT2023-04-2131.0034.3035.100.00--40050.29%
ADI230616C001550002023-03-24 2:46PM EDT2023-06-1635.6736.3037.100.00-11,59843.31%
ADI230915C001550002023-02-24 12:35PM EDT2023-09-1536.0338.5039.700.00-33637.73%
ADI240119C001550002023-03-22 12:02PM EDT2024-01-1945.2043.7044.400.00-37238.25%
ADI250117C001550002023-03-29 9:41AM EDT2025-01-1750.6050.7053.90-2.10-3.98%21537.46%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230331P001550002023-03-10 3:26PM EDT2023-03-310.450.000.050.00-123106.25%
ADI230421P001550002023-03-27 3:33PM EDT2023-04-210.220.050.150.00-2652639.94%
ADI230428P001550002023-03-10 11:34AM EDT2023-04-281.000.150.300.00--639.36%
ADI230519P001550002023-03-28 11:36AM EDT2023-05-191.380.600.750.00-101236.52%
ADI230616P001550002023-03-28 12:29PM EDT2023-06-162.401.401.550.00-347535.43%
ADI230915P001550002023-03-29 10:28AM EDT2023-09-154.063.603.90-0.54-11.74%7727432.79%
ADI240119P001550002023-03-28 10:15AM EDT2024-01-198.206.406.800.00-272931.35%
ADI250117P001550002023-01-26 2:48PM EDT2025-01-1717.8013.4014.600.00-61031.20%