Singapore markets close in 5 hours 53 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:200.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI221209C002000002022-11-18 9:49AM EST2022-12-090.050.000.050.00-5545.70%
ADI221216C002000002022-11-30 3:34PM EST2022-12-160.100.000.100.00-1152236.82%
ADI221223C002000002022-11-22 9:37AM EST2022-12-230.150.050.150.00--132.42%
ADI230120C002000002022-12-01 2:24PM EST2023-01-200.460.450.50+0.01+2.22%250827.05%
ADI230217C002000002022-11-30 3:54PM EST2023-02-171.601.401.600.00-71029.30%
ADI230317C002000002022-11-30 3:54PM EST2023-03-172.402.202.450.00-614028.88%
ADI230616C002000002022-11-30 3:17PM EST2023-06-165.754.906.200.00-113030.86%
ADI230915C002000002022-12-01 3:56PM EST2023-09-159.308.809.80+1.40+17.72%2511432.16%
ADI240119C002000002022-12-01 2:28PM EST2024-01-1913.3512.6014.10+2.35+21.36%219533.05%
ADI250117C002000002022-11-15 3:49PM EST2025-01-1721.2021.7023.900.00-21634.04%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230120P002000002022-08-25 12:51PM EST2023-01-2035.0056.5059.600.00-20156.59%
ADI230317P002000002022-08-17 8:32AM EST2023-03-1733.0051.1056.000.00-3395.35%
ADI230616P002000002022-08-19 11:25AM EST2023-06-1637.5050.7052.400.00-303065.96%
ADI240119P002000002022-10-13 10:17AM EST2024-01-1961.0040.6043.400.00-1234.18%
ADI250117P002000002022-11-28 12:06PM EST2025-01-1745.0040.2042.600.00-112324.12%