Singapore markets open in 7 hours 52 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
181.68-1.40 (-0.76%)
As of 12:08PM EST. Market open.
In the money
Show:ListStraddle
Strike:200.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI231208C002000002023-11-20 3:56PM EST2023-12-080.600.000.500.00-373750.68%
ADI231215C002000002023-12-01 3:15PM EST2023-12-150.070.000.100.00-61,81827.64%
ADI231222C002000002023-11-20 1:03PM EST2023-12-220.800.050.200.00-1013224.85%
ADI231229C002000002023-11-24 9:30AM EST2023-12-290.190.100.25-0.26-57.78%16022.22%
ADI240119C002000002023-12-04 9:52AM EST2024-01-190.790.650.80-0.01-1.25%52,12821.89%
ADI240216C002000002023-12-04 10:11AM EST2024-02-162.051.852.00-0.08-3.76%211123.37%
ADI240315C002000002023-11-30 2:20PM EST2024-03-153.303.003.30+0.35+11.86%41,10624.45%
ADI240621C002000002023-12-01 1:16PM EST2024-06-217.547.107.300.00-22,10626.04%
ADI250117C002000002023-11-30 1:26PM EST2025-01-1714.4014.8015.100.00-81,04028.74%
ADI260116C002000002023-11-08 10:11AM EST2026-01-1619.4823.5024.700.00-21430.05%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI231215P002000002023-11-13 11:07AM EST2023-12-1529.8017.8018.300.00-1140.00%
ADI240119P002000002023-11-30 10:06AM EST2024-01-1919.6518.0018.300.00-1180.00%
ADI240315P002000002023-11-13 3:42PM EST2024-03-1529.5618.9019.600.00-4417.05%
ADI240621P002000002023-10-12 1:01PM EST2024-06-2130.4630.4031.400.00-24237.29%
ADI250117P002000002023-12-04 11:31AM EST2025-01-1726.8026.0026.70+1.10+4.28%2018319.73%