New Zealand markets open in 2 hours 29 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
145.58+2.51 (+1.75%)
As of 03:31PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI220708C001430002022-07-06 12:43PM EDT143.002.653.103.50+0.85+47.22%101137.26%
ADI220708C001440002022-07-06 1:16PM EDT144.002.302.402.75+0.55+31.43%4735.40%
ADI220708C001450002022-07-06 3:10PM EDT145.001.951.802.15+1.05+116.67%21335.11%
ADI220708C001470002022-07-06 3:06PM EDT147.000.900.851.15+0.40+80.00%50633.45%
ADI220708C001480002022-07-06 1:45PM EDT148.000.700.450.90+0.45+180.00%411735.16%
ADI220708C001490002022-07-06 3:13PM EDT149.000.420.350.50+0.22+110.00%99531.64%
ADI220708C001500002022-07-06 1:58PM EDT150.000.200.150.50-0.14-41.18%911636.87%
ADI220708C001525002022-07-01 12:51PM EDT152.500.140.000.100.00-72332.03%
ADI220708C001550002022-06-30 12:24PM EDT155.000.650.000.750.00-23655.08%
ADI220708C001575002022-07-01 12:35PM EDT157.500.080.000.500.00-152558.79%
ADI220708C001600002022-07-06 2:52PM EDT160.000.050.000.10-0.51-91.07%151250.39%
ADI220708C001625002022-06-27 11:25AM EDT162.500.360.000.000.00--525.00%
ADI220708C001650002022-06-16 1:24PM EDT165.000.250.000.900.00-228695.80%
ADI220708C001700002022-06-13 12:09PM EDT170.000.650.001.500.00-1134127.25%
ADI220708C001750002022-06-08 2:51PM EDT175.001.970.001.500.00-13144.14%
ADI220708C001800002022-06-09 2:48PM EDT180.000.900.001.500.00-110160.16%
ADI220708C001850002022-06-08 2:51PM EDT185.000.500.000.900.00-12157.42%
ADI220708C001900002022-06-16 2:52PM EDT190.000.290.000.000.00-383850.00%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI220708P001000002022-07-06 3:14PM EDT100.000.010.000.10-0.04-80.00%20331171.88%
ADI220708P001150002022-07-01 11:17AM EDT115.000.050.000.050.00-1030104.69%
ADI220708P001250002022-06-22 12:58PM EDT125.000.330.000.200.00--185.94%
ADI220708P001260002022-07-01 3:35PM EDT126.000.100.000.300.00-8887.89%
ADI220708P001300002022-07-05 3:36PM EDT130.000.120.000.200.00-7866.80%
ADI220708P001310002022-07-01 1:01PM EDT131.000.410.000.500.00-1175.39%
ADI220708P001320002022-07-05 11:05AM EDT132.000.450.000.600.00-61374.12%
ADI220708P001330002022-07-06 11:27AM EDT133.000.050.000.55-0.60-92.31%1268.16%
ADI220708P001350002022-07-06 9:59AM EDT135.000.100.000.25-0.65-86.67%3758.01%
ADI220708P001360002022-07-01 9:44AM EDT136.000.820.000.250.00-1353.61%
ADI220708P001390002022-07-06 10:39AM EDT139.000.640.200.40-0.61-48.80%1146.00%
ADI220708P001400002022-07-06 2:40PM EDT140.000.450.300.45-2.25-83.33%21242.63%
ADI220708P001410002022-07-06 3:00PM EDT141.000.550.400.60-1.35-71.05%34541.70%
ADI220708P001420002022-07-06 1:44PM EDT142.001.000.500.75-1.10-52.38%51039.70%
ADI220708P001430002022-07-06 12:18PM EDT143.001.600.701.05-1.30-44.83%16840.09%
ADI220708P001440002022-07-06 2:06PM EDT144.001.551.001.30-1.79-53.59%31538.04%
ADI220708P001450002022-07-06 2:12PM EDT145.002.401.351.65-2.50-51.02%243336.67%
ADI220708P001470002022-07-06 2:53PM EDT147.002.752.402.65-2.55-48.11%1535.06%
ADI220708P001480002022-07-06 12:55PM EDT148.004.373.003.30+1.57+56.07%3534.72%
ADI220708P001490002022-07-06 12:55PM EDT149.005.233.704.20+2.88+122.55%3338.53%
ADI220708P001500002022-06-30 1:55PM EDT150.003.604.605.300.00-136946.58%
ADI220708P001525002022-06-28 3:22PM EDT152.505.206.308.000.00-171765.04%
ADI220708P001550002022-07-01 10:44AM EDT155.0014.068.8010.400.00-8074.90%
ADI220708P001600002022-06-21 11:05AM EDT160.0011.2013.8015.300.00-3259.28%
ADI220708P001650002022-06-06 3:37PM EDT165.006.3019.1020.500.00-1092.19%
ADI220708P001700002022-05-27 3:59PM EDT170.008.2019.7022.700.00-300.00%