U.S. markets close in 2 hours 42 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
171.69-1.53 (-0.88%)
As of 1:18PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:150.00
CallsforSeptember 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI210917C001500002021-09-16 3:36PM EDT2021-09-1723.6021.6021.900.00-21,763122.27%
ADI211015C001500002021-08-27 1:20PM EDT2021-10-1518.4621.6022.500.00-65937.55%
ADI211217C001500002021-09-15 1:09PM EDT2021-12-1725.9423.9024.300.00-27930.80%
ADI220121C001500002021-09-15 11:03AM EDT2022-01-2126.5024.5025.000.00-1495928.84%
ADI220318C001500002021-08-31 1:00PM EDT2022-03-1821.4025.9026.300.00-142427.80%
ADI220617C001500002021-09-17 9:45AM EDT2022-06-1727.9028.1028.70-1.70-5.74%114527.99%
ADI230120C001500002021-09-16 12:10PM EDT2023-01-2033.5532.2033.200.00-24827.77%
PutsforSeptember 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADI210917P001500002021-09-17 9:30AM EDT2021-09-170.050.000.10-0.05-50.00%12,133117.97%
ADI210924P001500002021-09-13 10:21AM EDT2021-09-240.180.000.200.00-54052.15%
ADI211001P001500002021-09-16 1:13PM EDT2021-10-010.210.000.750.00-75051.07%
ADI211008P001500002021-09-07 2:30PM EDT2021-10-080.900.250.500.00-35538.11%
ADI211015P001500002021-09-17 12:49PM EDT2021-10-150.540.500.55+0.14+35.00%15112,26333.96%
ADI211022P001500002021-09-15 2:54PM EDT2021-10-220.550.600.800.00-2633.55%
ADI211217P001500002021-09-17 10:36AM EDT2021-12-172.402.502.60+0.27+12.68%31,62530.75%
ADI220121P001500002021-09-15 3:06PM EDT2022-01-213.003.203.400.00-189029.17%
ADI220318P001500002021-08-31 3:57PM EDT2022-03-187.894.905.200.00-422229.44%
ADI220617P001500002021-09-09 1:22PM EDT2022-06-178.807.808.000.00-132530.08%
ADI230120P001500002021-08-25 5:22PM EDT2023-01-2023.3013.0013.400.00-1030.59%