Singapore markets open in 5 hours 1 minute

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
170.45-5.41 (-3.08%)
As of 03:59PM EDT. Market open.
In the money
Show:ListStraddle
Strike:160.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI220812C001600002022-08-09 11:45AM EDT2022-08-1210.849.6011.20-6.41-37.16%2012457.47%
ADI220819C001600002022-08-09 11:39AM EDT2022-08-1912.6211.5012.50-4.86-27.80%185551.15%
ADI220826C001600002022-08-08 10:16AM EDT2022-08-2617.4012.2012.700.00-321241.72%
ADI220916C001600002022-08-04 10:20AM EDT2022-09-1618.5013.4013.800.00-187734.53%
ADI221216C001600002022-08-08 10:37AM EDT2022-12-1623.8018.9019.500.00-18034.75%
ADI230120C001600002022-08-08 11:08AM EDT2023-01-2021.3519.6020.80-3.51-14.12%802,09133.92%
ADI230317C001600002022-07-15 1:19PM EDT2023-03-1715.3223.0023.400.00--8734.59%
ADI230616C001600002022-08-08 11:17AM EDT2023-06-1631.0025.0027.400.00-151535.90%
ADI240119C001600002022-08-05 3:49PM EDT2024-01-1937.2031.8034.100.00-2014836.29%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI220812P001600002022-08-09 11:09AM EDT2022-08-120.200.150.20+0.05+33.33%13540.14%
ADI220819P001600002022-08-09 3:08PM EDT2022-08-191.101.052.15+0.50+83.33%1473052.27%
ADI220826P001600002022-08-08 2:22PM EDT2022-08-261.251.752.000.00-203239.55%
ADI220902P001600002022-08-05 10:02AM EDT2022-09-021.752.303.100.00-11041.43%
ADI220909P001600002022-08-08 2:45PM EDT2022-09-092.032.753.100.00-4636.62%
ADI220916P001600002022-08-09 12:28PM EDT2022-09-163.803.203.40+1.55+68.89%6896234.82%
ADI220923P001600002022-08-09 1:37PM EDT2022-09-234.203.704.10+1.34+46.85%9535.50%
ADI221216P001600002022-08-09 3:07PM EDT2022-12-168.108.008.30+1.60+24.62%2531232.75%
ADI230120P001600002022-08-09 1:41PM EDT2023-01-209.709.109.30+1.50+18.29%2964231.45%
ADI230317P001600002022-08-05 3:39PM EDT2023-03-179.7011.4011.900.00-92032.48%
ADI230616P001600002022-08-08 11:09AM EDT2023-06-1612.4014.1014.700.00-714632.11%
ADI240119P001600002022-08-08 11:11AM EDT2024-01-1916.4717.9018.900.00-106030.13%