Singapore markets open in 4 hours 58 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
170.37 0.00 (0.00%)
After hours: 04:02PM EDT
In the money
Show:ListStraddle
Strike:180.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI220812C001800002022-08-09 1:59PM EDT2022-08-120.100.100.40-0.53-84.13%53942.33%
ADI220819C001800002022-08-09 11:57AM EDT2022-08-190.950.851.10-1.50-61.22%3531035.50%
ADI220826C001800002022-08-09 1:39PM EDT2022-08-261.301.351.60-1.40-51.85%46032.30%
ADI220902C001800002022-08-09 2:45PM EDT2022-09-021.851.752.05-0.75-28.85%9430.60%
ADI220909C001800002022-08-03 12:10PM EDT2022-09-093.922.152.550.00-20020330.04%
ADI220916C001800002022-08-09 1:40PM EDT2022-09-162.632.753.00-1.93-42.32%692,57829.57%
ADI221216C001800002022-08-09 2:29PM EDT2022-12-168.108.208.60-2.30-22.12%464030.84%
ADI230120C001800002022-08-09 3:02PM EDT2023-01-2010.208.8010.10-1.95-16.05%4576130.71%
ADI230317C001800002022-08-01 3:51PM EDT2023-03-1712.9012.5013.100.00-16132.25%
ADI230616C001800002022-08-05 1:29PM EDT2023-06-1619.9015.1017.200.00-29833833.68%
ADI240119C001800002022-08-09 10:16AM EDT2024-01-1923.5020.3022.90-2.70-10.31%110832.83%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI220812P001800002022-08-05 2:56PM EDT2022-08-125.009.2011.100.00-8866.11%
ADI220916P001800002022-08-08 9:59AM EDT2022-09-168.8512.7013.100.00-51731.97%
ADI221216P001800002022-08-09 9:53AM EDT2022-12-1616.6517.2017.70+1.75+11.74%15529.52%
ADI230120P001800002022-08-08 12:20PM EDT2023-01-2016.7017.4019.000.00-131129.11%
ADI230317P001800002022-08-08 3:40PM EDT2023-03-1718.5020.0021.400.00-8215029.75%
ADI230616P001800002022-08-09 3:14PM EDT2023-06-1623.8022.4024.10+2.30+10.70%28829.36%