Singapore markets open in 7 hours 9 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
168.38-10.66 (-5.96%)
As of 01:51PM EDT. Market open.
In the money
Show:ListStraddle
Strike:175.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI220819C001750002022-08-17 1:10PM EDT2022-08-190.190.100.25-5.64-96.74%3382,37733.40%
ADI220826C001750002022-08-17 1:34PM EDT2022-08-260.930.700.95-5.77-86.12%13244028.59%
ADI220902C001750002022-08-17 1:10PM EDT2022-09-021.651.351.60-5.90-78.15%82027.65%
ADI220909C001750002022-08-17 1:01PM EDT2022-09-092.041.652.05-5.96-74.50%222726.36%
ADI220916C001750002022-08-17 12:34PM EDT2022-09-162.612.302.65-4.89-65.20%6873926.65%
ADI220923C001750002022-08-15 3:40PM EDT2022-09-239.422.753.400.00-34127.86%
ADI220930C001750002022-08-17 1:07PM EDT2022-09-303.973.504.20-5.33-57.31%11229.21%
ADI221216C001750002022-08-17 11:47AM EDT2022-12-168.508.608.90-6.70-44.08%1444230.14%
ADI230120C001750002022-08-17 12:41PM EDT2023-01-2010.6210.1010.50-6.38-37.53%211,99830.23%
ADI230317C001750002022-08-16 10:52AM EDT2023-03-1718.8011.9013.100.00-3631.02%
ADI230616C001750002022-08-15 2:27PM EDT2023-06-1623.5016.7017.300.00-2422232.82%
ADI240119C001750002022-08-17 11:37AM EDT2024-01-1923.1022.8025.10-6.40-21.69%111934.81%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI220819P001750002022-08-17 12:59PM EDT2022-08-195.856.307.40+4.21+256.71%7754748.15%
ADI220826P001750002022-08-17 9:44AM EDT2022-08-266.007.007.40+3.20+114.29%1312226.39%
ADI220902P001750002022-08-16 12:57PM EDT2022-09-023.588.309.100.00-13434.66%
ADI220909P001750002022-08-16 1:30PM EDT2022-09-094.248.609.400.00-41531.10%
ADI220916P001750002022-08-17 1:22PM EDT2022-09-169.209.3010.00+4.30+87.76%6567830.71%
ADI220923P001750002022-08-17 9:37AM EDT2022-09-238.609.7010.50+2.80+48.28%11030.20%
ADI220930P001750002022-08-15 10:28AM EDT2022-09-306.0010.1010.900.00-23129.55%
ADI221216P001750002022-08-17 11:07AM EDT2022-12-1615.1014.9015.20+4.40+41.12%179329.31%
ADI230120P001750002022-08-16 12:04PM EDT2023-01-2012.1015.0016.300.00-541528.36%
ADI230317P001750002022-08-05 1:04PM EDT2023-03-1715.3018.0018.700.00-4029.04%
ADI230616P001750002022-08-09 3:04PM EDT2023-06-1621.1019.7022.100.00-151929.87%
ADI240119P001750002021-11-26 12:18PM EDT2024-01-1931.5531.5035.000.00-101938.96%