Singapore markets open in 3 hours 47 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
170.37-5.49 (-3.12%)
At close: 04:00PM EDT
170.36 -0.01 (-0.01%)
After hours: 04:38PM EDT
In the money
Show:ListStraddle
Strike:165.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI220812C001650002022-07-27 10:35AM EDT2022-08-125.454.608.000.00-111469.26%
ADI220819C001650002022-08-09 12:02PM EDT2022-08-197.707.508.50-4.70-37.90%11,03646.47%
ADI220826C001650002022-08-09 2:37PM EDT2022-08-268.288.009.00-3.87-31.85%5046539.94%
ADI220902C001650002022-08-04 10:43AM EDT2022-09-0213.158.6010.700.00-1944.12%
ADI220916C001650002022-08-09 2:21PM EDT2022-09-169.439.7010.20-3.22-25.45%18588132.94%
ADI221216C001650002022-08-09 11:08AM EDT2022-12-1616.6515.6016.30-1.83-9.90%4919033.73%
ADI230120C001650002022-08-08 11:07AM EDT2023-01-2017.8217.1018.00-3.65-17.00%11,29633.78%
ADI230317C001650002022-08-03 12:34PM EDT2023-03-1723.4118.9020.400.00-377233.87%
ADI230616C001650002022-08-09 12:03PM EDT2023-06-1623.6522.2024.40-2.85-10.75%127035.08%
ADI240119C001650002022-08-03 1:11PM EDT2024-01-1932.3428.0031.000.00-12335.31%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI220812P001650002022-08-09 1:59PM EDT2022-08-120.900.550.80+0.59+190.32%1212638.11%
ADI220819P001650002022-08-09 10:40AM EDT2022-08-192.002.002.35+0.70+53.85%26939.09%
ADI220826P001650002022-08-09 9:54AM EDT2022-08-262.852.703.30+0.95+50.00%5337.57%
ADI220902P001650002022-08-09 1:33PM EDT2022-09-024.303.704.10+0.62+16.85%1536.76%
ADI220916P001650002022-08-09 3:42PM EDT2022-09-164.904.705.10+1.23+33.51%5721934.23%
ADI220923P001650002022-08-09 11:02AM EDT2022-09-235.005.205.70+1.40+38.89%1434.15%
ADI221216P001650002022-08-09 3:42PM EDT2022-12-1610.009.7010.10+2.22+28.53%4516831.62%
ADI230120P001650002022-08-09 12:52PM EDT2023-01-2011.6010.7011.40+1.80+18.37%201,25331.02%
ADI230317P001650002022-08-09 12:29PM EDT2023-03-1714.0412.4013.80+2.79+24.80%351831.49%
ADI230616P001650002022-08-08 11:53AM EDT2023-06-1614.7015.8016.700.00-16831.27%
ADI240119P001650002022-07-15 10:00AM EDT2024-01-1926.9019.4021.000.00-14029.46%