Singapore markets open in 3 hours 47 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
170.36 -0.01 (-0.01%)
After hours: 04:38PM EDT
In the money
Show:ListStraddle
Strike:185.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI220812C001850002022-08-08 11:15AM EDT2022-08-120.150.000.400.00-49656.84%
ADI220819C001850002022-08-08 10:03AM EDT2022-08-191.350.300.450.00-22235.30%
ADI220826C001850002022-08-09 10:56AM EDT2022-08-260.950.501.10-0.31-24.60%31835.84%
ADI220902C001850002022-08-05 12:21PM EDT2022-09-022.190.751.400.00-846733.06%
ADI220909C001850002022-08-04 10:34AM EDT2022-09-092.600.901.550.00--230.32%
ADI220916C001850002022-08-09 1:40PM EDT2022-09-161.751.402.10-1.03-37.05%1269130.92%
ADI221216C001850002022-08-08 3:24PM EDT2022-12-168.205.606.700.00-1019830.07%
ADI230120C001850002022-08-09 3:18PM EDT2023-01-208.307.308.10-1.60-16.16%634929.93%
ADI230317C001850002022-08-09 11:33AM EDT2023-03-1711.109.5011.20-1.90-14.62%9022331.92%
ADI230616C001850002022-08-05 1:05PM EDT2023-06-1617.5513.6015.100.00-347133.15%
ADI240119C001850002022-08-08 9:31AM EDT2024-01-1924.0020.1021.700.00-42233.53%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI220819P001850002022-08-04 9:49AM EDT2022-08-199.0812.5017.000.00--461.26%
ADI220916P001850002022-08-04 10:43AM EDT2022-09-1613.0016.1017.100.00-11833.12%
ADI221216P001850002022-08-03 12:41PM EDT2022-12-1617.4020.1021.500.00-3330.53%
ADI230120P001850002022-08-05 1:48PM EDT2023-01-2018.1021.3022.200.00-110828.73%
ADI230616P001850002022-06-09 1:44PM EDT2023-06-1631.6037.9041.000.00--6451.13%
ADI240119P001850002022-02-03 10:39AM EDT2024-01-1940.0042.0045.000.00-1144.19%