Singapore markets open in 1 hour 47 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:165.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI221209C001650002022-12-02 2:39PM EST2022-12-093.424.505.00-3.48-50.43%1612933.06%
ADI221216C001650002022-12-02 1:16PM EST2022-12-164.606.206.40-3.90-45.88%351,43934.61%
ADI221223C001650002022-12-02 11:30AM EST2022-12-235.746.707.70-2.31-28.70%105736.61%
ADI221230C001650002022-12-02 1:20PM EST2022-12-306.007.407.90+0.80+15.38%241132.65%
ADI230106C001650002022-12-02 9:39AM EST2023-01-067.808.208.70+7.80-33633.14%
ADI230120C001650002022-12-02 3:14PM EST2023-01-209.809.7010.00+0.20+2.08%162,15233.39%
ADI230217C001650002022-12-02 3:30PM EST2023-02-1712.2512.3012.80-2.02-14.16%122635.90%
ADI230317C001650002022-11-29 11:02AM EST2023-03-1711.7013.9014.300.00-336434.96%
ADI230616C001650002022-12-02 12:29PM EST2023-06-1617.5018.7019.40-1.50-7.89%533036.13%
ADI230915C001650002022-11-29 10:11AM EST2023-09-1520.3222.3023.200.00-115136.37%
ADI240119C001650002022-12-02 11:53AM EST2024-01-1925.8226.1027.80-3.07-10.63%423736.92%
ADI250117C001650002022-11-11 2:20PM EST2025-01-1734.6034.6037.500.00-3537.18%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI221209P001650002022-12-02 3:34PM EST2022-12-091.100.851.00+0.35+46.67%238928.00%
ADI221216P001650002022-12-02 2:37PM EST2022-12-163.162.352.50+0.46+17.04%18142132.32%
ADI221223P001650002022-12-02 3:55PM EST2022-12-233.002.653.10+0.65+27.66%133030.14%
ADI221230P001650002022-12-02 3:00PM EST2022-12-303.703.303.60+0.70+23.33%3410528.82%
ADI230106P001650002022-12-02 10:52AM EST2023-01-065.103.904.30+5.10-43529.25%
ADI230120P001650002022-12-02 3:54PM EST2023-01-205.305.105.30+0.60+12.77%671,47128.88%
ADI230217P001650002022-12-02 11:29AM EST2023-02-178.507.307.50-1.60-15.84%95030.33%
ADI230317P001650002022-12-02 1:11PM EST2023-03-1710.278.909.20+1.37+15.39%3735730.78%
ADI230616P001650002022-12-01 3:16PM EST2023-06-1612.1012.5012.900.00-151030.18%
ADI240119P001650002022-12-02 11:21AM EST2024-01-1918.8017.6018.40+1.10+6.21%412628.64%
ADI250117P001650002022-11-30 3:04PM EST2025-01-1724.4522.9025.400.00-1028.23%