$221.45
2.291.04%
At close: -
$220.52
-0.93-0.42%
After Hours: 4:26 PM EDT
Comments
Loading...
Analog Devices (NASDAQ:ADI) Stock, Option Chain
Option chain shows key data for Analog Devices's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Analog Devices.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid100.1
Ask103.7
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid95.3
Ask98.5
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price92.41Jan 21, 2025
Change
-
Bid90.4
Ask93.7
volume1
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price87.55Jan 21, 2025
Change
-
Bid85.9
Ask88.7
volume1
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid80.4
Ask83.7
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid75.2
Ask78.7
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid70.6
Ask73.4
volume0
Intrest0
Strike
150
150
Last Price0.1Jan 07, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest10
Last Price-
Change
-
Bid65.4
Ask68.7
volume0
Intrest0
Strike
155
155
Last Price0.06Jan 17, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest20
Last Price-
Change
-
Bid60.4
Ask63.7
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid55.3
Ask58.7
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid50.4
Ask53.7
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid45.4
Ask48.7
volume0
Intrest0
Strike
175
175
Last Price0.25Dec 23, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest15
Last Price-
Change
-
Bid40.6
Ask43.7
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid35.5
Ask38.8
volume0
Intrest0
Strike
185
185
Last Price0.13Jan 15, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest6
Last Price32.87Jan 21, 2025
Change
-
Bid30.4
Ask33.8
volume2
Intrest0
Strike
190
190
Last Price0.1Jan 16, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest14
Last Price30.37Jan 21, 2025
Change
-
Bid28.2
Ask30.9
volume2
Intrest0
Strike
192.5
192.5
Last Price0.08Jan 17, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1160
Last Price-
Change
-
Bid25.7
Ask28.8
volume0
Intrest0
Strike
195
195
Last Price0.06Jan 21, 2025
Change
0.1976%
Bid-
Ask0.25
volume17
Intrest39
Last Price-
Change
-
Bid23.1
Ask26.1
volume0
Intrest0
Strike
197.5
197.5
Last Price0.06Jan 21, 2025
Change
0.0960%
Bid-
Ask0.25
volume105
Intrest25
Last Price-
Change
-
Bid20.6
Ask23.7
volume0
Intrest0
Strike
200
200
Last Price0.08Jan 21, 2025
Change
0.3179.49%
Bid-
Ask0.25
volume11
Intrest497
Last Price12.5Jan 10, 2025
Change
00%
Bid18.1
Ask21.2
volume0
Intrest1
Strike
202.5
202.5
Last Price0.06Jan 21, 2025
Change
0.3183.78%
Bid-
Ask0.25
volume10
Intrest33
Last Price13.79Jan 07, 2025
Change
00%
Bid15.5
Ask18.7
volume0
Intrest1
Strike
205
205
Last Price0.1Jan 21, 2025
Change
0.480%
Bid0.05
Ask0.15
volume9
Intrest45
Last Price12.7Jan 10, 2025
Change
00%
Bid13.6
Ask15.8
volume0
Intrest1
Strike
207.5
207.5
Last Price0.28Jan 21, 2025
Change
0.4260%
Bid0.15
Ask0.3
volume3
Intrest92
Last Price7.2Jan 13, 2025
Change
00%
Bid10.3
Ask12.9
volume0
Intrest2
Strike
210
210
Last Price0.35Jan 21, 2025
Change
0.6364.29%
Bid0.25
Ask0.4
volume10
Intrest120
Last Price11.53Jan 21, 2025
Change
4.1255.6%
Bid8.5
Ask9.9
volume1
Intrest52
Strike
212.5
212.5
Last Price0.48Jan 21, 2025
Change
1.1770.91%
Bid0.45
Ask0.8
volume2
Intrest86
Last Price6.2Jan 21, 2025
Change
0.23.13%
Bid6
Ask8.8
volume2
Intrest106
Strike
215
215
Last Price0.82Jan 21, 2025
Change
1.2460.19%
Bid0.8
Ask1.15
volume35
Intrest134
Last Price5Jan 17, 2025
Change
00%
Bid4.2
Ask5.8
volume0
Intrest102
Strike
217.5
217.5
Last Price1.35Jan 21, 2025
Change
1.4551.79%
Bid1.15
Ask1.7
volume3
Intrest17
Last Price4.23Jan 21, 2025
Change
1.0834.29%
Bid2.75
Ask4.1
volume15
Intrest534
Strike
220
220
Last Price2.05Jan 21, 2025
Change
2.2352.1%
Bid2.15
Ask2.6
volume42
Intrest23
Last Price2.67Jan 21, 2025
Change
0.3615.58%
Bid2.1
Ask2.7
volume36
Intrest1280
Strike
222.5
222.5
Last Price3.28Jan 21, 2025
Change
2.5243.45%
Bid3.2
Ask3.7
volume30
Intrest5
Last Price1.7Jan 21, 2025
Change
0.213.33%
Bid1.25
Ask1.65
volume45
Intrest809
Strike
225
225
Last Price7.64Jan 17, 2025
Change
00%
Bid4.7
Ask5.8
volume0
Intrest11
Last Price1Jan 21, 2025
Change
0.088.7%
Bid0.55
Ask0.95
volume32
Intrest23
Strike
227.5
227.5
Last Price-
Change
-
Bid5
Ask8.2
volume0
Intrest0
Last Price0.45Jan 21, 2025
Change
0.0510%
Bid0.35
Ask0.5
volume36
Intrest217
Strike
230
230
Last Price7.9Jan 21, 2025
Change
14.4864.7%
Bid8.5
Ask10
volume1
Intrest1
Last Price0.35Jan 21, 2025
Change
0.0725%
Bid0.15
Ask0.25
volume10
Intrest130
Strike
232.5
232.5
Last Price-
Change
-
Bid10.3
Ask12.7
volume0
Intrest0
Last Price0.21Jan 21, 2025
Change
0.1236.36%
Bid-
Ask0.25
volume8
Intrest46
Strike
235
235
Last Price26Dec 19, 2024
Change
00%
Bid12.6
Ask15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid14.8
Ask16.8
volume0
Intrest0
Last Price0.03Jan 21, 2025
Change
0.1785%
Bid-
Ask0.25
volume1
Intrest40
Strike
240
240
Last Price-
Change
-
Bid16.5
Ask19.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid19.1
Ask22.1
volume0
Intrest0
Last Price0.24Jan 06, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest47
Strike
245
245
Last Price-
Change
-
Bid21.5
Ask25
volume0
Intrest0
Last Price0.27Dec 19, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest6
Strike
250
250
Last Price-
Change
-
Bid26.5
Ask29.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid31.8
Ask34.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid36.7
Ask39.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid41.8
Ask44.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid46.8
Ask49.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid51.7
Ask54.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid56.6
Ask59.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid61.5
Ask64.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid66.4
Ask69.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid71.4
Ask74.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid76.6
Ask79.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid81.4
Ask84.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid86.4
Ask89.3
volume0
Intrest0