New Zealand markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
176.59+5.12 (+2.99%)
At close: 04:00PM EST
177.05 +0.46 (+0.26%)
After hours: 07:54PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230203C001575002023-01-20 10:56AM EST157.506.800.000.000.00-2300.00%
ADI230203C001600002023-01-31 1:25PM EST160.0010.300.000.000.00-200.00%
ADI230203C001625002023-02-01 12:19PM EST162.5011.000.000.000.00-200.00%
ADI230203C001650002023-02-01 1:58PM EST165.008.750.000.000.00-700.00%
ADI230203C001675002023-02-01 3:00PM EST167.508.500.000.000.00-5300.00%
ADI230203C001700002023-02-01 3:40PM EST170.008.550.000.000.00-8000.00%
ADI230203C001725002023-02-01 3:54PM EST172.504.400.000.000.00-6900.00%
ADI230203C001750002023-02-01 3:54PM EST175.002.650.000.000.00-3200.00%
ADI230203C001775002023-02-01 3:55PM EST177.501.460.000.000.00-10801.56%
ADI230203C001800002023-02-01 3:59PM EST180.000.650.000.000.00-14206.25%
ADI230203C001825002023-02-01 3:15PM EST182.500.270.000.000.00-4012.50%
ADI230203C001850002023-02-01 2:08PM EST185.000.050.000.000.00-1012.50%
ADI230203C001900002023-01-11 12:19PM EST190.000.350.000.000.00--025.00%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI230203P001150002023-01-03 2:01PM EST115.000.050.000.000.00--050.00%
ADI230203P001300002023-01-05 3:44PM EST130.000.300.000.000.00--050.00%
ADI230203P001400002023-01-19 1:11PM EST140.000.170.000.000.00--050.00%
ADI230203P001420002023-01-24 11:31AM EST142.000.070.000.000.00--050.00%
ADI230203P001440002023-01-23 10:03AM EST144.000.120.000.000.00--050.00%
ADI230203P001450002023-01-26 3:14PM EST145.000.050.000.000.00-1050.00%
ADI230203P001470002023-01-25 1:04PM EST147.000.150.000.000.00--050.00%
ADI230203P001490002023-02-01 2:39PM EST149.000.030.000.000.00-1050.00%
ADI230203P001500002023-01-31 10:13AM EST150.000.050.000.000.00-3050.00%
ADI230203P001525002023-02-01 9:40AM EST152.500.040.000.000.00-2050.00%
ADI230203P001550002023-02-01 12:29PM EST155.000.030.000.000.00-10050.00%
ADI230203P001575002023-02-01 3:08PM EST157.500.030.000.000.00-12025.00%
ADI230203P001600002023-02-01 2:39PM EST160.000.070.000.000.00-11025.00%
ADI230203P001625002023-02-01 2:51PM EST162.500.080.000.000.00-25025.00%
ADI230203P001650002023-02-01 3:41PM EST165.000.050.000.000.00-7025.00%
ADI230203P001675002023-02-01 3:43PM EST167.500.070.000.000.00-10012.50%
ADI230203P001700002023-02-01 3:45PM EST170.000.200.000.000.00-5012.50%
ADI230203P001725002023-02-01 3:43PM EST172.500.330.000.000.00-5206.25%
ADI230203P001750002023-02-01 3:54PM EST175.001.500.000.000.00-4303.13%
ADI230203P001775002023-02-01 3:54PM EST177.502.700.000.000.00-1400.00%