Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

215.37

+3.43

(+1.62%)

As of 03:08PM EDT. Market open.

In the money

Show:ListStraddle

Calls

20 June 2025

Puts

Last price	Change	% change	Volume	Open interest	Strike	Last price	Change	% change	Volume	Open interest
-	-	-	-	-	105.00	1.35	0.00	-	1	2
87.30	0.00	-	1	1	110.00	-	-	-	-	-
-	-	-	-	-	120.00	2.05	0.00	-	-	1
-	-	-	-	-	125.00	2.50	0.00	-	1	2
70.72	0.00	-	1	0	135.00	4.20	0.00	-	10	159
-	-	-	-	-	140.00	2.58	0.00	-	1	2
-	-	-	-	-	145.00	2.70	-0.40	-12.90%	1	14
61.55	0.00	-	12	15	150.00	7.10	0.00	-	120	121
-	-	-	-	-	155.00	5.00	0.00	-	1	6
-	-	-	-	-	160.00	6.00	0.00	-	10	12
37.30	0.00	-	2	2	165.00	7.00	0.00	-	130	223
42.10	0.00	-	2	2	170.00	7.50	0.00	-	1	36
-	-	-	-	-	175.00	7.80	-0.90	-10.34%	1	104
28.60	0.00	-	1	8	180.00	15.40	0.00	-	62	77
-	-	-	-	-	185.00	9.90	-7.24	-42.24%	4	34
40.10	0.00	-	4	9	190.00	13.30	0.00	-	7	61
21.80	0.00	-	52	114	195.00	16.00	0.00	-	14	59
34.13	0.00	-	1	71	200.00	19.80	0.00	-	1	168
25.00	0.00	-	65	338	210.00	-	-	-	-	-
12.80	0.00	-	1	22	220.00	-	-	-	-	-
11.00	0.00	-	3	72	230.00	-	-	-	-	-
15.30	0.00	-	1	89	240.00	-	-	-	-	-
7.40	0.00	-	1	2	250.00	-	-	-	-	-
8.50	0.00	-	20	23	260.00	-	-	-	-	-
9.30	+1.40	+17.72%	16	6	270.00	-	-	-	-	-
7.42	+2.20	+42.15%	1	6	280.00	-	-	-	-	-
4.00	0.00	-	1	1	290.00	-	-	-	-	-
4.00	0.00	-	1	2	300.00	-	-	-	-	-