Australia markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
183.63-3.95 (-2.11%)
As of 03:18PM EDT. Market open.
In the money
Show:ListStraddle
Strike:140.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240621C001400002024-03-19 12:43PM EDT2024-06-2152.3746.6049.600.00-204069.97%
ADI240920C001400002024-02-21 4:29PM EDT2024-09-2056.2054.7058.600.00--1572.18%
ADI250117C001400002024-02-21 3:03PM EDT2025-01-1759.3058.5060.300.00-32860.23%
ADI260116C001400002023-12-19 12:44PM EDT2026-01-1669.7561.1064.000.00-1345.82%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADI240419P001400002024-03-13 10:49AM EDT2024-04-190.050.000.500.00--1272.27%
ADI240426P001400002024-04-17 11:18AM EDT2024-04-260.050.000.150.00-2280.47%
ADI240517P001400002024-03-06 11:11AM EDT2024-05-170.200.000.000.00-2325.00%
ADI240621P001400002024-02-01 11:39AM EDT2024-06-210.920.300.450.00-24937.84%
ADI240719P001400002024-02-01 1:48PM EDT2024-07-191.150.400.650.00--133.99%
ADI240920P001400002024-03-11 9:30AM EDT2024-09-201.000.000.000.00-6156.25%
ADI241220P001400002024-04-09 10:10AM EDT2024-12-201.492.753.000.00-1131.08%
ADI250117P001400002024-04-19 12:11PM EDT2025-01-173.093.103.40+1.37+79.65%260930.70%
ADI250620P001400002024-02-13 2:29PM EDT2025-06-206.704.004.800.00-1127.80%
ADI260116P001400002024-03-18 9:53AM EDT2026-01-166.607.207.700.00-14127.63%