Singapore markets open in 3 hours 9 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:170.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI221209C001700002022-12-02 3:57PM EST2022-12-091.701.601.75-1.60-48.48%7911527.39%
ADI221216C001700002022-12-02 2:14PM EST2022-12-162.253.303.50-2.85-55.88%111,92932.54%
ADI221223C001700002022-12-02 11:30AM EST2022-12-233.274.004.40-2.53-43.62%1012431.98%
ADI221230C001700002022-12-02 12:44PM EST2022-12-303.604.605.00-2.60-41.94%4312430.81%
ADI230106C001700002022-12-02 9:40AM EST2023-01-065.005.405.80-1.10-18.03%2331.35%
ADI230120C001700002022-12-02 3:20PM EST2023-01-206.906.707.20-1.90-21.59%803,83732.13%
ADI230217C001700002022-12-02 11:30AM EST2023-02-178.709.609.90-2.88-24.87%1971334.33%
ADI230317C001700002022-12-01 1:07PM EST2023-03-1713.0011.1011.500.00-175233.80%
ADI230616C001700002022-12-02 12:33PM EST2023-06-1614.9016.0017.50-3.10-17.22%947536.92%
ADI230915C001700002022-11-25 12:34PM EST2023-09-1519.1019.3020.500.00-182135.56%
ADI240119C001700002022-11-25 12:32PM EST2024-01-1924.0023.3025.500.00-118036.70%
ADI250117C001700002022-12-01 9:40AM EST2025-01-1735.0032.1035.500.00-1537.17%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI221209P001700002022-12-02 9:37AM EST2022-12-094.402.853.10+2.25+104.65%116527.15%
ADI221216P001700002022-12-02 10:59AM EST2022-12-166.104.404.70+2.60+74.29%22,37031.20%
ADI221223P001700002022-12-01 10:00AM EST2022-12-234.005.005.800.00-33132.18%
ADI221230P001700002022-12-02 10:49AM EST2022-12-307.105.405.70+0.10+1.43%11727.15%
ADI230106P001700002022-12-02 3:13PM EST2023-01-066.306.106.50+6.30-6228.10%
ADI230113P001700002022-12-02 3:50PM EST2023-01-137.106.807.70+7.10-7030.91%
ADI230120P001700002022-12-02 11:38AM EST2023-01-208.607.307.50+2.05+31.30%121,50527.75%
ADI230217P001700002022-12-02 2:53PM EST2023-02-1710.109.409.80+0.70+7.45%714029.55%
ADI230317P001700002022-11-30 12:31PM EST2023-03-1714.5011.1011.500.00-171,05130.00%
ADI230616P001700002022-12-02 1:07PM EST2023-06-1616.0014.6015.10+2.00+14.29%838829.24%
ADI230915P001700002022-11-22 1:34PM EST2023-09-1518.5017.2018.000.00-164129.04%
ADI240119P001700002022-12-01 3:09PM EST2024-01-1919.2419.9020.700.00-1,08171328.00%
ADI250117P001700002022-11-30 3:04PM EST2025-01-1726.2525.8028.10+26.25--128.05%