Singapore markets open in 6 hours 1 minute

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
187.69-1.76 (-0.93%)
At close: 04:00PM EDT
188.00 +0.31 (+0.17%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:180.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230331C001800002023-03-24 11:43AM EDT2023-03-317.638.108.90-1.17-13.30%20641.58%
ADI230406C001800002023-03-20 2:31PM EDT2023-04-069.609.309.700.00-1537.09%
ADI230414C001800002023-03-15 1:24PM EDT2023-04-148.0010.3010.800.00-1136.19%
ADI230421C001800002023-03-22 3:55PM EDT2023-04-2110.3011.1011.800.00-2251836.72%
ADI230428C001800002023-03-10 10:40AM EDT2023-04-2810.2811.9012.500.00--236.11%
ADI230519C001800002023-03-24 9:30AM EDT2023-05-1916.4014.0014.60+16.40-1036.21%
ADI230616C001800002023-03-23 12:36PM EDT2023-06-1618.3015.8016.300.00-178134.54%
ADI230915C001800002023-03-17 10:34AM EDT2023-09-1520.0820.7021.700.00-1012534.81%
ADI240119C001800002023-03-15 2:02PM EDT2024-01-1923.0525.8027.600.00-3039935.57%
ADI240621C001800002023-03-23 1:53PM EDT2024-06-2132.5030.6033.100.00-201935.80%
ADI250117C001800002023-03-21 10:17AM EDT2025-01-1737.9535.2038.100.00-19734.80%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230331P001800002023-03-24 3:53PM EDT2023-03-310.800.650.80-0.39-32.77%1723935.33%
ADI230406P001800002023-03-24 2:17PM EDT2023-04-061.601.351.55-0.05-3.03%416332.78%
ADI230414P001800002023-03-24 10:12AM EDT2023-04-142.352.202.50+0.25+11.90%14332.13%
ADI230421P001800002023-03-24 3:03PM EDT2023-04-213.102.803.00+0.10+3.33%7776130.53%
ADI230428P001800002023-03-21 2:44PM EDT2023-04-283.403.303.800.00-73531.21%
ADI230519P001800002023-03-24 12:26PM EDT2023-05-195.905.005.60+1.40+31.11%30212131.37%
ADI230616P001800002023-03-24 10:14AM EDT2023-06-167.107.007.40+0.80+12.70%452730.95%
ADI230915P001800002023-03-24 1:12PM EDT2023-09-1511.6911.0011.40+1.19+11.33%10065829.55%
ADI240119P001800002023-03-24 11:55AM EDT2024-01-1915.5014.7015.50+0.80+5.44%3936028.82%
ADI240621P001800002023-03-20 12:07PM EDT2024-06-2119.0018.1019.600.00-1673728.55%
ADI250117P001800002023-03-02 12:23PM EDT2025-01-1723.1021.4023.400.00-46127.55%