Singapore markets close in 58 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
194.21+5.04 (+2.66%)
At close: 04:00PM EDT
194.76 +0.55 (+0.28%)
After hours: 07:44PM EDT
In the money
Show:ListStraddle
Strike:165.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230331C001650002023-03-30 2:38PM EDT2023-03-3128.700.000.000.00-200.00%
ADI230406C001650002023-02-23 1:06PM EDT2023-04-0620.3022.6023.800.00--10.00%
ADI230414C001650002023-03-27 10:50AM EDT2023-04-1422.380.000.000.00-100.00%
ADI230421C001650002023-03-28 2:47PM EDT2023-04-2119.700.000.000.00-200.00%
ADI230616C001650002023-03-30 9:31AM EDT2023-06-1629.000.000.000.00-100.00%
ADI230915C001650002023-03-15 11:34AM EDT2023-09-1527.790.000.000.00-500.00%
ADI240119C001650002023-03-17 2:51PM EDT2024-01-1934.740.000.000.00-300.00%
ADI240621C001650002023-03-29 9:48AM EDT2024-06-2140.060.000.000.00-100.00%
ADI250117C001650002023-03-29 2:38PM EDT2025-01-1745.500.000.000.00-100.00%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230331P001650002023-03-28 12:05PM EDT2023-03-310.030.000.000.00-1050.00%
ADI230406P001650002023-03-30 1:26PM EDT2023-04-060.080.000.000.00-1025.00%
ADI230414P001650002023-03-30 9:34AM EDT2023-04-140.100.000.000.00-2012.50%
ADI230421P001650002023-03-29 12:58PM EDT2023-04-210.360.000.000.00-7012.50%
ADI230519P001650002023-03-28 12:14PM EDT2023-05-192.650.000.000.00-20012.50%
ADI230616P001650002023-03-30 1:56PM EDT2023-06-162.100.000.000.00-306.25%
ADI230915P001650002023-03-23 11:38AM EDT2023-09-155.300.000.000.00-1206.25%
ADI240119P001650002023-03-30 1:55PM EDT2024-01-198.350.000.000.00-2303.13%
ADI250117P001650002023-01-26 2:48PM EDT2025-01-1722.0016.6017.900.00-5531.78%