Singapore markets open in 3 hours 5 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:190.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI221216C001900002022-11-23 1:36PM EST2022-12-160.210.050.150.00-3077734.38%
ADI221223C001900002022-12-01 12:02PM EST2022-12-230.300.150.20+0.30--229.20%
ADI221230C001900002022-12-01 10:32AM EST2022-12-300.470.200.30+0.47--127.25%
ADI230120C001900002022-12-01 1:07PM EST2023-01-201.550.901.050.00-145527.83%
ADI230217C001900002022-12-02 1:11PM EST2023-02-172.002.452.70-1.32-39.76%34130.49%
ADI230317C001900002022-11-30 3:51PM EST2023-03-174.503.403.800.00-542730.05%
ADI230616C001900002022-12-01 9:49AM EST2023-06-169.107.608.800.00-340633.48%
ADI230915C001900002022-11-30 11:54AM EST2023-09-1510.0010.8011.800.00-1232.93%
ADI240119C001900002022-11-22 1:37PM EST2024-01-1915.8013.9016.300.00-214933.87%
ADI250117C001900002022-11-10 3:52PM EST2025-01-1721.5023.8026.500.00--135.10%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI221216P001900002022-11-15 9:57AM EST2022-12-1623.9020.7021.900.00-4444.58%
ADI221223P001900002022-11-29 11:38AM EST2022-12-2327.8020.5022.100.00-1038.97%
ADI230120P001900002022-11-22 1:14PM EST2023-01-2023.2121.3022.300.00-3426.89%
ADI230616P001900002022-08-22 12:49PM EST2023-06-1633.3042.4044.900.00-102561.47%
ADI240119P001900002022-11-22 10:15AM EST2024-01-1935.3030.0031.800.00--125.47%