New Zealand markets open in 3 hours 31 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
187.73-1.70 (-0.90%)
As of 02:28PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240419C001600002024-02-20 11:42AM EDT160.0028.9033.9037.500.00-1813365.04%
ADI240419C001650002024-03-25 3:16PM EDT165.0026.9822.3023.300.00-1283.01%
ADI240419C001700002024-04-04 11:46AM EDT170.0028.2717.2018.600.00-1877.15%
ADI240419C001750002024-04-16 11:05AM EDT175.0016.9012.2013.000.00-11764.45%
ADI240419C001800002024-04-18 1:55PM EDT180.007.547.108.10-2.87-27.57%38047.66%
ADI240419C001825002024-04-10 3:50PM EDT182.5015.105.206.100.00-1249.81%
ADI240419C001850002024-04-18 9:33AM EDT185.003.402.903.40-4.70-58.02%415530.84%
ADI240419C001875002024-04-18 12:36PM EDT187.502.601.401.50-3.31-56.01%46924.95%
ADI240419C001900002024-04-18 2:01PM EDT190.000.600.550.65-2.00-76.92%3658427.30%
ADI240419C001925002024-04-18 1:55PM EDT192.500.200.100.20-0.70-77.78%2515527.39%
ADI240419C001950002024-04-18 12:22PM EDT195.000.110.000.10-0.44-80.00%271,29831.74%
ADI240419C001975002024-04-18 9:42AM EDT197.500.080.000.10-0.17-68.00%227139.94%
ADI240419C002000002024-04-18 11:57AM EDT200.000.030.000.05-0.07-70.00%241,90842.58%
ADI240419C002025002024-04-16 12:00PM EDT202.500.300.000.600.00-628168.85%
ADI240419C002050002024-04-16 3:45PM EDT205.000.100.000.150.00-30754259.77%
ADI240419C002075002024-04-16 11:28AM EDT207.500.050.000.050.00-15057.03%
ADI240419C002100002024-04-18 12:24PM EDT210.000.010.000.05-0.03-75.00%45,73463.28%
ADI240419C002125002024-04-10 10:46AM EDT212.500.250.000.050.00-112168.75%
ADI240419C002150002024-04-10 9:55AM EDT215.000.210.000.050.00-521374.22%
ADI240419C002175002024-04-01 10:00AM EDT217.500.350.000.100.00--687.11%
ADI240419C002200002024-04-16 2:04PM EDT220.000.030.000.750.00-1440128.03%
ADI240419C002250002024-04-10 9:30AM EDT225.000.100.000.750.00-19142.19%
ADI240419C002300002024-04-15 11:08AM EDT230.000.050.000.050.00-4233106.25%
ADI240419C002400002024-04-09 2:15PM EDT240.000.010.000.050.00-179125.00%
ADI240419C002500002024-03-18 3:14PM EDT250.000.050.002.150.00-3225251.37%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240419P000950002024-01-10 1:27PM EDT95.000.200.000.450.00--2425.00%
ADI240419P001000002024-02-21 1:51PM EDT100.000.120.000.600.00--1413.28%
ADI240419P001400002024-03-13 10:49AM EDT140.000.050.000.500.00--1205.08%
ADI240419P001450002024-03-21 9:39AM EDT145.000.050.000.750.00-12197.66%
ADI240419P001500002024-03-04 11:09AM EDT150.000.100.000.050.00-11118.75%
ADI240419P001550002024-03-28 1:00PM EDT155.000.050.000.750.00-223154.30%
ADI240419P001600002024-03-13 10:40AM EDT160.000.110.000.500.00-516122.85%
ADI240419P001650002024-04-09 2:15PM EDT165.000.010.000.050.00-13772.66%
ADI240419P001675002024-03-20 1:42PM EDT167.500.300.000.750.00-944101.56%
ADI240419P001700002024-04-12 3:58PM EDT170.000.050.000.750.00-220291.02%
ADI240419P001725002024-03-25 10:21AM EDT172.500.400.000.100.00-1555.08%
ADI240419P001750002024-04-18 1:30PM EDT175.000.030.000.05-0.02-40.00%45,04546.88%
ADI240419P001775002024-04-17 9:30AM EDT177.500.050.000.050.00-14638.67%
ADI240419P001800002024-04-18 12:49PM EDT180.000.050.000.10-0.05-50.00%61,22634.67%
ADI240419P001825002024-04-18 10:11AM EDT182.500.180.100.20-0.42-70.00%21,15130.08%
ADI240419P001850002024-04-18 2:05PM EDT185.000.440.450.50-0.06-12.00%61,89526.91%
ADI240419P001875002024-04-18 1:14PM EDT187.501.101.201.35+0.20+22.22%2637326.39%
ADI240419P001900002024-04-18 1:45PM EDT190.002.652.803.00+0.80+43.24%941,04329.00%
ADI240419P001925002024-04-17 3:23PM EDT192.504.944.504.90+1.24+33.51%618024.41%
ADI240419P001950002024-04-18 12:30PM EDT195.005.707.007.60+1.03+22.06%1251,00642.38%
ADI240419P001975002024-04-18 10:27AM EDT197.509.769.0010.00+2.06+26.75%713147.75%
ADI240419P002000002024-04-17 2:50PM EDT200.009.5011.9012.600.00-413461.52%
ADI240419P002025002024-04-16 3:30PM EDT202.5010.1814.5015.200.00-2153.13%
ADI240419P002050002024-04-17 3:30PM EDT205.0014.6017.0018.300.00-44281.45%
ADI240419P002100002024-04-17 3:30PM EDT210.0019.6021.3022.700.00-40100.68%