Australia markets open in 1 hour 35 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
150.85+5.72 (+3.94%)
At close: 04:00PM EDT
150.85 0.00 (0.00%)
After hours: 05:01PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI221007C001260002022-09-26 1:45PM EDT126.0015.9023.3025.600.00--2127.34%
ADI221007C001320002022-09-27 1:01PM EDT132.009.9018.6019.900.00--286.62%
ADI221007C001330002022-09-26 1:45PM EDT133.009.8017.1018.900.00--1267.58%
ADI221007C001340002022-10-03 10:08AM EDT134.009.4016.3017.500.00-1653.52%
ADI221007C001350002022-09-30 9:30AM EDT135.007.6014.8016.600.00-2988.67%
ADI221007C001360002022-09-30 3:54PM EDT136.005.3014.4015.900.00-5566.50%
ADI221007C001370002022-09-28 3:06PM EDT137.009.0012.8014.400.00--973.24%
ADI221007C001380002022-10-03 10:09AM EDT138.006.0012.5013.900.00-3361.33%
ADI221007C001390002022-09-29 9:55AM EDT139.005.1010.6013.000.00--382.47%
ADI221007C001400002022-10-04 2:59PM EDT140.0011.3010.2012.70+7.80+222.86%81662.45%
ADI221007C001410002022-10-03 9:50AM EDT141.002.809.0010.800.00-52167.92%
ADI221007C001420002022-09-30 3:25PM EDT142.001.958.109.800.00-63863.23%
ADI221007C001430002022-10-03 2:32PM EDT143.004.306.308.900.00-263260.89%
ADI221007C001440002022-10-04 3:07PM EDT144.007.286.507.70+3.98+120.61%23751.37%
ADI221007C001450002022-10-03 3:49PM EDT145.002.806.106.600.00-283544.29%
ADI221007C001460002022-10-04 3:18PM EDT146.005.545.106.00+3.39+157.67%213847.85%
ADI221007C001470002022-10-04 1:07PM EDT147.004.704.604.90+2.75+141.03%413240.53%
ADI221007C001480002022-10-03 3:25PM EDT148.002.853.904.10+1.35+90.00%110738.65%
ADI221007C001490002022-10-04 3:09PM EDT149.003.203.203.40+2.05+178.26%139537.70%
ADI221007C001500002022-10-04 3:01PM EDT150.002.802.552.70+2.00+250.00%5413535.82%
ADI221007C001525002022-10-04 2:46PM EDT152.501.351.301.40+1.03+321.88%2850233.52%
ADI221007C001550002022-10-04 2:54PM EDT155.000.600.450.65+0.50+500.00%81532.96%
ADI221007C001575002022-10-04 11:31AM EDT157.500.250.150.25+0.18+257.14%14832.32%
ADI221007C001600002022-10-04 10:00AM EDT160.000.100.050.10-0.01-9.09%1930333.20%
ADI221007C001625002022-09-29 3:24PM EDT162.500.050.000.100.00-11840.04%
ADI221007C001650002022-09-16 11:06AM EDT165.000.340.000.050.00-13341.60%
ADI221007C001675002022-09-19 1:55PM EDT167.500.200.000.050.00-156847.46%
ADI221007C001700002022-09-13 3:19PM EDT170.000.220.000.050.00-3353.13%
ADI221007C001750002022-09-19 11:12AM EDT175.000.050.000.050.00-1458.59%
ADI221007C001800002022-09-21 2:32PM EDT180.000.050.000.050.00-1167.97%
ADI221007C002400002022-09-19 10:22AM EDT240.000.050.000.050.00-34159.38%
ADI221007C002450002022-08-29 3:28PM EDT245.000.050.000.050.00--10165.63%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI221007P000950002022-10-04 10:11AM EDT95.000.010.000.050.00-1438165.63%
ADI221007P001140002022-09-29 12:53PM EDT114.000.050.000.050.00--3104.69%
ADI221007P001150002022-09-20 1:37PM EDT115.000.150.000.050.00-12102.34%
ADI221007P001170002022-09-27 2:57PM EDT117.000.160.000.000.00--150.00%
ADI221007P001200002022-09-26 11:26AM EDT120.000.250.000.050.00-6787.50%
ADI221007P001210002022-09-30 9:50AM EDT121.000.160.000.050.00-3384.38%
ADI221007P001230002022-10-03 10:07AM EDT123.000.050.000.050.00-1178.91%
ADI221007P001250002022-09-29 9:33AM EDT125.000.250.000.050.00-121773.44%
ADI221007P001280002022-10-04 3:12PM EDT128.000.040.000.05-0.38-90.48%3364.84%
ADI221007P001290002022-09-29 11:14AM EDT129.000.640.000.050.00--462.50%
ADI221007P001300002022-10-04 9:37AM EDT130.000.050.000.05-0.95-95.00%3859.38%
ADI221007P001310002022-10-04 9:37AM EDT131.000.050.000.05-0.20-80.00%2257.03%
ADI221007P001320002022-10-03 1:58PM EDT132.000.130.000.050.00-1253.91%
ADI221007P001330002022-09-27 9:49AM EDT133.000.950.000.050.00--3651.56%
ADI221007P001340002022-09-30 3:37PM EDT134.000.910.000.050.00-53553.52%
ADI221007P001350002022-10-04 9:44AM EDT135.000.100.000.10-0.25-71.43%4850.78%
ADI221007P001360002022-09-27 1:01PM EDT136.002.400.000.100.00-113453.52%
ADI221007P001370002022-09-26 9:40AM EDT137.002.100.050.100.00-41950.20%
ADI221007P001380002022-10-04 10:03AM EDT138.000.100.050.10-1.60-94.12%12447.07%
ADI221007P001390002022-10-04 10:36AM EDT139.000.120.050.15-0.70-85.37%18247.46%
ADI221007P001400002022-10-03 3:54PM EDT140.000.750.100.150.00-77044.14%
ADI221007P001410002022-10-03 3:26PM EDT141.000.800.100.200.00-8312443.36%
ADI221007P001420002022-10-03 3:29PM EDT142.001.000.150.250.00-747542.04%
ADI221007P001430002022-10-03 3:26PM EDT143.001.250.200.350.00-474041.99%
ADI221007P001440002022-10-03 3:34PM EDT144.001.550.300.400.00-9210639.55%
ADI221007P001450002022-10-03 3:50PM EDT145.002.200.400.500.00-1039938.14%
ADI221007P001460002022-10-04 2:51PM EDT146.000.550.550.65-2.25-80.36%1937.26%
ADI221007P001470002022-10-04 3:59PM EDT147.000.750.700.85-1.95-72.22%16836.57%
ADI221007P001480002022-10-03 10:09AM EDT148.005.500.901.100.00-42835.94%
ADI221007P001490002022-09-29 3:54PM EDT149.007.801.201.400.00-21135.18%
ADI221007P001500002022-10-04 3:34PM EDT150.001.841.501.75-7.06-79.33%291534.20%
ADI221007P001525002022-09-23 10:10AM EDT152.5012.802.752.950.00-1631.89%
ADI221007P001550002022-09-22 9:30AM EDT155.008.604.404.700.00-1930.81%
ADI221007P001575002022-09-21 2:34PM EDT157.507.906.108.500.00-1368.34%
ADI221007P001600002022-09-23 1:53PM EDT160.0019.198.3011.300.00-9153.32%
ADI221007P001625002022-09-14 3:44PM EDT162.5013.9010.8013.400.00-1056.15%
ADI221007P001650002022-09-16 11:22AM EDT165.0018.3913.0016.100.00-6062.35%
ADI221007P001675002022-08-26 9:56AM EDT167.507.0024.2026.900.00-30239.33%
ADI221007P001700002022-09-16 12:50PM EDT170.0023.2018.5021.200.00--088.87%
ADI221007P001750002022-09-07 3:23PM EDT175.0023.4622.9026.200.00--091.21%