Singapore markets open in 3 hours 10 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:160.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI221209C001600002022-12-01 2:42PM EST2022-12-0911.708.209.600.00-17045.65%
ADI221216C001600002022-12-02 9:47AM EST2022-12-168.209.7010.20-4.20-33.87%21,20237.77%
ADI221223C001600002022-12-01 1:10PM EST2022-12-2312.8010.2011.500.00-11540.82%
ADI221230C001600002022-11-17 11:55AM EST2022-12-307.8010.9012.100.00-1239.00%
ADI230113C001600002022-12-01 2:57PM EST2023-01-1314.6012.3013.10+14.60--136.72%
ADI230120C001600002022-12-02 11:51AM EST2023-01-2011.7013.1013.30-3.73-24.17%31,68934.85%
ADI230217C001600002022-12-02 10:25AM EST2023-02-1714.2815.5016.00-3.46-19.50%12737.35%
ADI230317C001600002022-12-02 10:27AM EST2023-03-1715.9817.0017.50-3.25-16.90%252136.41%
ADI230616C001600002022-12-02 12:29PM EST2023-06-1620.4021.7022.60-2.00-8.93%187437.59%
ADI230915C001600002022-11-25 12:08PM EST2023-09-1524.6025.1026.300.00-465937.59%
ADI240119C001600002022-12-02 1:11PM EST2024-01-1927.9128.8030.70-3.43-10.94%7121837.81%
ADI250117C001600002022-12-01 3:10PM EST2025-01-1740.8436.9039.70+40.84--237.29%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI221209P001600002022-12-02 2:00PM EST2022-12-090.550.200.25+0.25+83.33%188129.98%
ADI221216P001600002022-12-02 2:00PM EST2022-12-161.751.101.20+0.45+34.62%1031,49933.72%
ADI221223P001600002022-12-02 1:10PM EST2022-12-232.401.401.70-1.10-31.43%11931.56%
ADI221230P001600002022-12-02 11:24AM EST2022-12-302.801.952.75-1.50-34.88%165834.36%
ADI230106P001600002022-11-30 12:32PM EST2023-01-064.902.452.700.00-31030.32%
ADI230120P001600002022-12-02 3:02PM EST2023-01-203.803.503.80+0.50+15.15%121,52230.82%
ADI230217P001600002022-12-02 11:29AM EST2023-02-176.505.505.80+1.10+20.37%416531.79%
ADI230317P001600002022-12-01 1:05PM EST2023-03-176.907.107.400.00-239532.03%
ADI230616P001600002022-11-29 3:58PM EST2023-06-1613.2010.6010.900.00-4144431.01%
ADI230915P001600002022-12-02 3:01PM EST2023-09-1513.4013.1013.50+0.60+4.69%2221630.23%
ADI240119P001600002022-11-23 12:00PM EST2024-01-1916.4015.5016.200.00-115729.17%
ADI250117P001600002022-11-22 10:27AM EST2025-01-1723.2021.0023.300.00-1128.90%