Singapore markets open in 2 hours 28 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
189.45+2.84 (+1.52%)
At close: 04:00PM EDT
189.45 0.00 (0.00%)
After hours: 04:51PM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230324C001750002023-03-20 12:07PM EDT2023-03-2411.8513.9015.000.00-101184.33%
ADI230331C001750002023-03-20 11:17AM EDT2023-03-3112.8214.4016.000.00-152055.32%
ADI230421C001750002023-03-23 10:48AM EDT2023-04-2117.6516.5017.20+3.00+20.48%210238.32%
ADI230428C001750002023-03-10 11:05AM EDT2023-04-2813.3816.7018.100.00--239.39%
ADI230616C001750002023-03-22 3:55PM EDT2023-06-1618.8020.6021.500.00-272,68036.96%
ADI230915C001750002023-03-23 10:37AM EDT2023-09-1525.7025.2026.10+2.47+10.63%119635.57%
ADI240119C001750002023-03-22 12:02PM EDT2024-01-1931.2030.6031.400.00-341935.60%
ADI240621C001750002023-03-06 12:48PM EDT2024-06-2135.4034.7037.100.00-3436.28%
ADI250117C001750002023-01-26 2:48PM EDT2025-01-1728.9037.0039.600.00-420332.68%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230324P001750002023-03-23 2:37PM EDT2023-03-240.040.000.05-0.13-76.47%104,10851.95%
ADI230331P001750002023-03-23 2:54PM EDT2023-03-310.500.150.30+0.24+92.31%75,05734.18%
ADI230406P001750002023-03-23 3:21PM EDT2023-04-060.900.550.700.00-117332.96%
ADI230414P001750002023-03-22 12:00PM EDT2023-04-141.101.051.350.00-2532.91%
ADI230421P001750002023-03-23 2:19PM EDT2023-04-212.051.551.80+0.30+17.14%13088232.09%
ADI230428P001750002023-03-16 12:43PM EDT2023-04-283.702.002.450.00-101432.80%
ADI230519P001750002023-03-23 1:31PM EDT2023-05-193.103.403.80-0.01-0.32%31632.11%
ADI230616P001750002023-03-23 1:14PM EDT2023-06-164.805.105.40+0.30+6.67%141,80831.70%
ADI230915P001750002023-03-23 10:54AM EDT2023-09-158.028.709.10-0.38-4.52%689730.20%
ADI240119P001750002023-03-16 3:18PM EDT2024-01-1913.5012.3012.900.00-3937829.20%
ADI240621P001750002023-03-03 2:31PM EDT2024-06-2115.7015.1017.300.00-3229.46%
ADI250117P001750002023-03-17 12:09PM EDT2025-01-1721.9018.5020.800.00-17517628.10%