ADI - Analog Devices, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230609C001600002023-05-25 10:06AM EDT160.008.0017.9018.600.00--064.45%
ADI230609C001650002023-05-25 1:03PM EDT165.009.2012.8013.700.00--063.67%
ADI230609C001675002023-05-25 10:13AM EDT167.503.8110.5011.200.00--054.59%
ADI230609C001700002023-06-02 9:48AM EDT170.0011.038.008.700.00-1145.24%
ADI230609C001725002023-06-06 12:52PM EDT172.504.865.706.20-1.81-27.14%1135.50%
ADI230609C001750002023-06-06 3:32PM EDT175.003.303.604.00+1.10+50.00%5348529.91%
ADI230609C001775002023-06-06 3:57PM EDT177.502.152.052.20+1.08+100.93%55363326.34%
ADI230609C001800002023-06-06 3:54PM EDT180.000.900.901.05+0.50+125.00%6543325.34%
ADI230609C001825002023-06-06 3:11PM EDT182.500.270.350.45+0.07+35.00%1721625.54%
ADI230609C001850002023-06-06 10:57AM EDT185.000.070.100.200.00-412626.95%
ADI230609C001875002023-06-06 11:56AM EDT187.500.050.000.10+0.02+66.67%123129.20%
ADI230609C001900002023-06-05 12:00PM EDT190.000.030.000.100.00-8514734.96%
ADI230609C001925002023-05-31 9:33AM EDT192.500.100.000.050.00--136.33%
ADI230609C001950002023-05-30 11:04AM EDT195.000.130.000.250.00-11854.69%
ADI230609C001975002023-05-31 12:40PM EDT197.500.070.000.250.00-21253.22%
ADI230609C002000002023-06-02 9:42AM EDT200.000.060.000.250.00-14158.40%
ADI230609C002050002023-05-24 9:55AM EDT205.000.040.000.050.00--754.69%
ADI230609C002075002023-05-24 10:21AM EDT207.500.030.000.250.00--173.24%
ADI230609C002100002023-05-01 2:30PM EDT210.000.270.000.250.00--178.13%
ADI230609C002150002023-05-19 9:29AM EDT215.000.250.000.250.00-1187.11%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230609P001200002023-05-26 11:59AM EDT120.000.080.000.250.00-11170.70%
ADI230609P001500002023-05-30 9:54AM EDT150.000.100.000.250.00-2282.42%
ADI230609P001525002023-05-26 12:15PM EDT152.500.130.000.250.00-4475.59%
ADI230609P001550002023-05-30 11:35AM EDT155.000.180.000.250.00-3668.75%
ADI230609P001575002023-05-31 3:07PM EDT157.500.070.000.100.00-1153.91%
ADI230609P001600002023-06-01 1:11PM EDT160.000.050.000.100.00-12153.13%
ADI230609P001625002023-06-05 2:27PM EDT162.500.050.000.100.00-33346.48%
ADI230609P001650002023-06-06 2:56PM EDT165.000.030.000.05-0.12-80.00%332835.55%
ADI230609P001675002023-06-06 1:53PM EDT167.500.080.000.10-0.12-60.00%2010533.30%
ADI230609P001700002023-06-06 10:44AM EDT170.000.330.050.15-0.32-49.23%117328.91%
ADI230609P001725002023-06-06 3:54PM EDT172.500.250.150.30-0.65-72.22%5420226.07%
ADI230609P001750002023-06-06 2:56PM EDT175.000.850.550.70-0.95-52.78%4910724.56%
ADI230609P001775002023-06-06 3:56PM EDT177.501.501.401.55-1.70-53.12%7915723.93%
ADI230609P001800002023-06-06 10:49AM EDT180.005.002.652.95-1.40-21.88%212623.44%
ADI230609P001850002023-06-06 10:30AM EDT185.0010.206.607.20+0.34+3.45%55025.93%
ADI230609P001875002023-06-05 3:38PM EDT187.5012.328.909.700.00-3332.52%
ADI230609P001900002023-06-02 11:50AM EDT190.009.6011.5012.300.00-20043.02%
ADI230609P001925002023-05-25 9:30AM EDT192.5026.6014.0014.900.00--153.22%
ADI230609P001950002023-05-22 10:02AM EDT195.006.3016.4017.400.00--059.67%
ADI230609P002050002023-05-18 3:50PM EDT205.0012.3026.4027.400.00-3083.40%