Singapore markets close in 1 hour 26 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.48-0.43 (-0.25%)
At close: 04:00PM EST
171.48 0.00 (0.00%)
After hours: 06:40PM EST
In the money
Show:ListStraddle
Strike:185.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI221216C001850002022-11-30 2:18PM EST2022-12-160.290.000.000.00-506.25%
ADI221223C001850002022-11-29 2:07PM EST2022-12-230.290.000.000.00-606.25%
ADI221230C001850002022-12-01 3:55PM EST2022-12-301.000.000.000.00-406.25%
ADI230106C001850002022-11-23 10:42AM EST2023-01-062.140.000.000.00--06.25%
ADI230120C001850002022-12-01 3:24PM EST2023-01-202.500.000.000.00-3306.25%
ADI230217C001850002022-12-01 10:41AM EST2023-02-174.500.000.000.00-303.13%
ADI230317C001850002022-12-01 10:00AM EST2023-03-176.600.000.000.00-103.13%
ADI230616C001850002022-11-30 11:47AM EST2023-06-168.380.000.000.00-103.13%
ADI230915C001850002022-11-25 12:33PM EST2023-09-1512.600.000.000.00-301.56%
ADI240119C001850002022-11-30 3:38PM EST2024-01-1918.600.000.000.00-1101.56%
ADI250117C001850002022-11-14 10:09AM EST2025-01-1726.520.000.000.00-101.56%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI221216P001850002022-08-16 10:29AM EST2022-12-1615.8036.7038.600.00-3232212.72%
ADI230120P001850002022-11-10 12:26PM EST2023-01-2028.850.000.000.00-200.00%
ADI230616P001850002022-09-12 2:38PM EST2023-06-1634.6046.4047.800.00-86877.61%
ADI240119P001850002022-11-22 10:20AM EST2024-01-1931.300.000.000.00-100.00%
ADI250117P001850002022-11-15 3:50PM EST2025-01-1736.600.000.000.00-1000.00%