Singapore markets close in 1 hour

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
164.01-3.08 (-1.84%)
At close: 04:00PM EST
163.40 -0.61 (-0.37%)
After hours: 06:53PM EST
In the money
Show:ListStraddle
Strike:210.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI221216C002100002022-10-28 8:30AM EST2022-12-160.050.000.050.00-5046.09%
ADI230120C002100002022-11-18 12:03PM EST2023-01-200.210.000.000.00-1012.50%
ADI230217C002100002022-11-23 12:12PM EST2023-02-170.610.000.000.00--012.50%
ADI230317C002100002022-11-23 10:43AM EST2023-03-171.500.000.000.00-2012.50%
ADI230616C002100002022-11-28 10:56AM EST2023-06-162.750.000.000.00-706.25%
ADI230915C002100002022-11-22 10:24AM EST2023-09-155.600.000.000.00-1506.25%
ADI240119C002100002022-11-22 10:29AM EST2024-01-199.200.000.000.00-306.25%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI221209P002100002022-11-22 10:22AM EST2022-12-0945.340.000.000.00--00.00%
ADI230120P002100002021-11-11 12:48PM EST2023-01-2040.4038.5042.200.00--30.00%
ADI240119P002100002022-06-27 10:28AM EST2024-01-1960.5046.9050.700.00--325.00%