Singapore markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
187.69-1.76 (-0.93%)
At close: 04:00PM EDT
188.00 +0.31 (+0.17%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230331C002000002023-03-24 3:59PM EDT2023-03-310.120.100.20-0.08-40.00%923229.35%
ADI230406C002000002023-03-24 3:59PM EDT2023-04-060.360.300.45-0.16-30.77%3926.20%
ADI230414C002000002023-03-24 10:39AM EDT2023-04-141.000.851.05-0.60-37.50%16026.71%
ADI230421C002000002023-03-24 3:57PM EDT2023-04-211.401.351.50-0.39-21.79%111,99626.37%
ADI230428C002000002023-03-23 11:06AM EDT2023-04-283.001.902.350.00-11328.44%
ADI230519C002000002023-03-24 10:21AM EDT2023-05-194.203.704.30+0.12+2.94%3217430.30%
ADI230616C002000002023-03-24 3:27PM EDT2023-06-165.705.606.00-0.71-11.08%1561,00229.91%
ADI230915C002000002023-03-24 1:21PM EDT2023-09-1510.7010.6011.20-2.03-15.95%1121,50231.13%
ADI240119C002000002023-03-24 3:29PM EDT2024-01-1916.5016.1017.00-2.20-11.76%2587032.33%
ADI240621C002000002023-02-21 1:05PM EDT2024-06-2123.2022.2023.800.00--134.43%
ADI250117C002000002023-03-17 12:09PM EDT2025-01-1726.2025.4028.100.00-17519132.74%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230331P002000002023-02-17 10:52AM EDT2023-03-3111.3013.4015.700.00-2262.26%
ADI230414P002000002023-03-02 4:24PM EDT2023-04-1416.3112.4013.900.00--131.15%
ADI230421P002000002023-03-23 9:59AM EDT2023-04-2111.4312.8013.600.00-11124.90%
ADI230616P002000002023-03-15 1:41PM EDT2023-06-1622.7016.5017.300.00-119826.88%
ADI230915P002000002023-03-07 11:33AM EDT2023-09-1521.5720.3021.300.00-12826.79%
ADI240119P002000002023-03-23 12:49PM EDT2024-01-1922.0024.1024.800.00-1223825.68%
ADI240621P002000002023-02-27 2:43PM EDT2024-06-2128.5027.2029.000.00--2125.95%
ADI250117P002000002023-03-06 3:38PM EDT2025-01-1730.2030.4032.700.00-42625.14%