New Zealand markets open in 44 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
154.26-5.51 (-3.45%)
As of 03:16PM EST. Market open.
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI220128C001450002022-01-26 10:14AM EST145.0017.349.5011.900.00-44106.06%
ADI220128C001490002022-01-25 3:58PM EST149.0011.006.007.400.00-5577.10%
ADI220128C001500002022-01-26 9:33AM EST150.0010.205.106.600.00-101473.24%
ADI220128C001525002022-01-26 9:45AM EST152.508.103.303.900.00-101058.01%
ADI220128C001550002022-01-27 1:35PM EST155.002.111.701.95-5.37-71.79%42050.39%
ADI220128C001575002022-01-27 1:33PM EST157.501.100.901.10-6.80-86.08%184351.66%
ADI220128C001600002022-01-27 1:09PM EST160.000.500.300.65-4.40-89.80%124155.18%
ADI220128C001625002022-01-27 1:07PM EST162.500.290.200.45-1.16-80.00%227255.86%
ADI220128C001650002022-01-27 12:26PM EST165.000.200.100.30-0.57-74.03%1412959.96%
ADI220128C001675002022-01-27 11:37AM EST167.500.150.000.950.00-29886.13%
ADI220128C001700002022-01-26 12:42PM EST170.000.310.000.000.00-430925.00%
ADI220128C001725002022-01-24 3:59PM EST172.500.500.001.500.00-2204121.39%
ADI220128C001750002022-01-24 11:37AM EST175.000.100.001.500.00-8106132.23%
ADI220128C001775002022-01-19 10:24AM EST177.500.500.000.950.00--13127.73%
ADI220128C001800002022-01-26 11:15AM EST180.000.250.000.000.00-236950.00%
ADI220128C001825002022-01-26 12:30PM EST182.500.100.000.250.00-267114.45%
ADI220128C001850002022-01-20 1:49PM EST185.000.140.000.750.00-112148.05%
ADI220128C001900002022-01-05 11:38AM EST190.000.550.001.350.00-634186.43%
ADI220128C001950002021-12-13 12:09AM EST195.002.900.000.000.00--050.00%
ADI220128C002100002021-12-13 12:09AM EST210.000.700.000.000.00--050.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI220128P001200002022-01-25 2:50PM EST120.000.050.000.250.00-913165.63%
ADI220128P001250002022-01-25 1:15PM EST125.000.200.000.450.00--4157.03%
ADI220128P001300002022-01-27 10:01AM EST130.000.050.000.35-0.42-89.36%629126.37%
ADI220128P001330002022-01-25 12:18PM EST133.000.250.001.750.00--1161.13%
ADI220128P001350002022-01-20 11:36AM EST135.000.160.000.750.00-14120.12%
ADI220128P001400002022-01-24 2:51PM EST140.000.450.001.500.00-49113.09%
ADI220128P001440002022-01-25 9:41AM EST144.000.550.150.350.00--165.23%
ADI220128P001450002022-01-26 9:52AM EST145.000.200.050.450.00-42260.16%
ADI220128P001460002022-01-25 10:13AM EST146.001.100.100.650.00--161.43%
ADI220128P001470002022-01-25 12:06PM EST147.001.000.100.450.00--151.17%
ADI220128P001490002022-01-25 3:53PM EST149.001.400.250.900.00--851.66%
ADI220128P001500002022-01-27 12:39PM EST150.000.320.400.95-0.28-46.67%47456.30%
ADI220128P001525002022-01-27 12:46PM EST152.500.700.601.25-0.40-36.36%112544.34%
ADI220128P001550002022-01-26 10:00AM EST155.000.701.502.100.00-207637.33%
ADI220128P001575002022-01-27 12:52PM EST157.502.522.953.90+1.27+101.60%819540.09%
ADI220128P001600002022-01-26 9:47AM EST160.002.905.005.900.00-14835.84%
ADI220128P001625002022-01-27 12:54PM EST162.506.326.808.50+0.77+13.87%320052.64%
ADI220128P001650002022-01-27 2:56PM EST165.009.829.3010.50-1.15-10.48%57100.00%
ADI220128P001675002022-01-24 12:17PM EST167.5015.4811.1013.500.00-25974.22%
ADI220128P001700002022-01-27 2:56PM EST170.0016.3613.9016.00+2.36+16.86%57684.38%
ADI220128P001725002022-01-12 2:33PM EST172.503.2016.2018.700.00--1106.84%
ADI220128P001750002022-01-20 1:44PM EST175.0010.3018.4021.100.00-145110.74%
ADI220128P001800002022-01-21 1:30PM EST180.0019.4522.9026.900.00-44172.02%
ADI220128P001850002022-01-20 9:59AM EST185.0021.2228.0032.000.00-10197.27%
ADI220128P001900002022-01-24 1:46PM EST190.0033.9032.8037.300.00-20230.27%