Singapore markets open in 4 hours 8 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
173.79+2.28 (+1.33%)
At close: 04:00PM EDT
173.79 0.00 (0.00%)
After hours: 04:20PM EDT
In the money
Show:ListStraddle
Strike:180.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI231006C001800002023-10-04 1:56PM EDT2023-10-060.080.050.15-0.20-71.43%1019527.15%
ADI231013C001800002023-10-04 2:52PM EDT2023-10-130.830.901.05-0.22-20.95%333927.88%
ADI231020C001800002023-10-04 3:38PM EDT2023-10-201.901.751.90+0.50+35.71%1974228.32%
ADI231027C001800002023-10-03 3:24PM EDT2023-10-272.132.552.800.00-12229.52%
ADI231103C001800002023-10-03 11:13AM EDT2023-11-033.203.203.600.00-12613630.24%
ADI231110C001800002023-10-04 2:52PM EDT2023-11-103.683.804.30-2.32-38.67%73430.62%
ADI231117C001800002023-10-04 11:13AM EDT2023-11-174.304.404.70+0.30+7.50%4866629.85%
ADI231215C001800002023-10-04 11:25AM EDT2023-12-156.606.606.90+0.10+1.54%165530.73%
ADI240119C001800002023-10-04 1:53PM EDT2024-01-199.008.608.90-0.80-8.16%381,60830.63%
ADI240315C001800002023-10-04 10:16AM EDT2024-03-1511.4011.5011.80-0.38-3.23%316431.12%
ADI240621C001800002023-09-27 11:47AM EDT2024-06-2115.0015.8016.300.00-140632.29%
ADI250117C001800002023-09-25 10:07AM EDT2025-01-1723.0022.9023.700.00-214133.45%
ADI260116C001800002023-09-28 2:39PM EDT2026-01-1633.5830.5034.000.00-1635.06%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI231006P001800002023-10-04 2:31PM EDT2023-10-066.925.706.50-0.23-3.22%52432.28%
ADI231013P001800002023-10-02 12:33PM EDT2023-10-136.706.707.200.00-22827.20%
ADI231020P001800002023-10-04 2:31PM EDT2023-10-208.127.407.90+1.02+14.37%130326.69%
ADI231103P001800002023-09-27 12:58PM EDT2023-11-0310.508.609.200.00-2427.00%
ADI231110P001800002023-09-28 3:49PM EDT2023-11-107.839.009.500.00-6625.84%
ADI231117P001800002023-10-03 2:42PM EDT2023-11-1711.259.509.900.00-3337525.50%
ADI231215P001800002023-10-04 10:57AM EDT2023-12-1512.9011.6012.00+0.40+3.20%1143127.08%
ADI240119P001800002023-09-29 10:33AM EDT2024-01-1910.6013.0013.300.00-101,08325.79%
ADI240315P001800002023-10-03 10:11AM EDT2024-03-1514.7014.9015.400.00-166325.50%
ADI240621P001800002023-10-03 10:00AM EDT2024-06-2116.9017.7018.500.00-323325.48%
ADI250117P001800002023-10-03 10:13AM EDT2025-01-1721.6022.0022.700.00-136424.32%