Singapore markets open in 3 hours 7 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:180.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI221209C001800002022-12-02 9:40AM EST2022-12-090.080.050.10-0.23-74.19%62228.81%
ADI221216C001800002022-12-02 3:04PM EST2022-12-160.550.500.60-0.45-45.00%91,36029.86%
ADI221223C001800002022-12-01 3:55PM EST2022-12-231.600.851.050.00-2828.91%
ADI221230C001800002022-12-02 11:41AM EST2022-12-301.020.901.85-0.98-49.00%119831.02%
ADI230106C001800002022-12-01 11:50AM EST2023-01-062.551.701.950.00-101328.27%
ADI230120C001800002022-12-01 3:13PM EST2023-01-204.082.703.100.00-352,51329.54%
ADI230217C001800002022-12-02 3:27PM EST2023-02-175.315.205.50-1.40-20.86%2313332.15%
ADI230317C001800002022-12-01 2:59PM EST2023-03-178.106.606.900.00-241831.61%
ADI230616C001800002022-12-02 12:49PM EST2023-06-1610.3011.4011.80-2.65-20.46%785433.30%
ADI230915C001800002022-11-25 12:11PM EST2023-09-1514.7014.9015.800.00-134334.24%
ADI240119C001800002022-11-23 3:21PM EST2024-01-1920.6018.9020.600.00-521035.25%
ADI250117C001800002022-11-23 1:54PM EST2025-01-1729.8027.9030.800.00-97736.12%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI221216P001800002022-11-23 9:54AM EST2022-12-1610.1011.5012.100.00-211431.74%
ADI221230P001800002022-12-01 10:00AM EST2022-12-3010.0011.8012.80+10.00--227.93%
ADI230106P001800002022-11-23 10:42AM EST2023-01-0610.6412.2013.400.00--128.78%
ADI230120P001800002022-12-01 3:55PM EST2023-01-2012.0013.1013.600.00-2840125.26%
ADI230217P001800002022-11-23 9:45AM EST2023-02-1714.4014.6015.700.00--328.03%
ADI230317P001800002022-11-21 3:41PM EST2023-03-1724.1016.5016.900.00-1014927.59%
ADI230616P001800002022-12-02 12:29PM EST2023-06-1621.5018.9020.30+1.60+8.04%65227.37%
ADI240119P001800002022-11-30 3:46PM EST2024-01-1924.8024.7025.900.00-11526.77%
ADI250117P001800002022-11-17 3:01PM EST2025-01-1736.0030.8033.000.00-135626.76%