Comments
Loading...

Analog Devices

ADINASDAQ
Logo brought to you by Benzinga Data
$211.78
4.001.93%
At close: -
$211.78
0.000.00%
After Hours: Dec 20, 4:37 PM EDT

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
Strike Range
95.0350.0
95.0
350.0
Last Price-
Change
-
Bid114.5
Ask119.2
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.95
volume0
Intrest0
Last Price-
Change
-
Bid109.5
Ask114.2
volume0
Intrest0
Strike
100
100
Last Price0.29Apr 12, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest1
Last Price-
Change
-
Bid104.5
Ask108.8
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Last Price-
Change
-
Bid99.5
Ask103.9
volume0
Intrest0
Strike
110
110
Last Price0.02Nov 06, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest1
Last Price-
Change
-
Bid94.5
Ask99.2
volume0
Intrest0
Strike
115
115
Last Price1.28Feb 13, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest1
Last Price-
Change
-
Bid89.5
Ask94
volume0
Intrest0
Strike
120
120
Last Price0.05Dec 04, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest176
Last Price-
Change
-
Bid84.5
Ask89.2
volume0
Intrest0
Strike
125
125
Last Price0.05Dec 04, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest4
Last Price-
Change
-
Bid79.5
Ask84.3
volume0
Intrest0
Strike
130
130
Last Price0.26Dec 18, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest8
Last Price72.02Aug 05, 2024
Change
00%
Bid74.5
Ask79.2
volume0
Intrest0
Strike
135
135
Last Price0.66May 13, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest4
Last Price99May 24, 2024
Change
00%
Bid69.5
Ask74.2
volume0
Intrest0
Strike
140
140
Last Price0.4May 23, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest2
Last Price73.1Dec 06, 2024
Change
00%
Bid64.5
Ask69.2
volume0
Intrest0
Strike
145
145
Last Price0.28Oct 31, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest15
Last Price68Aug 14, 2024
Change
00%
Bid59.5
Ask64
volume0
Intrest0
Strike
150
150
Last Price0.1Nov 26, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest19
Last Price62.6Dec 06, 2024
Change
00%
Bid54.5
Ask59.3
volume0
Intrest0
Strike
155
155
Last Price0.94Aug 22, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest3
Last Price41.9Apr 02, 2024
Change
00%
Bid49.5
Ask54.1
volume0
Intrest0
Strike
160
160
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest16
Last Price73.18May 24, 2024
Change
00%
Bid44.5
Ask49
volume0
Intrest0
Strike
165
165
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest79
Last Price47.8Dec 06, 2024
Change
00%
Bid39.9
Ask44.4
volume0
Intrest0
Strike
170
170
Last Price0.1Dec 09, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest61
Last Price24.7Apr 22, 2024
Change
00%
Bid34.5
Ask39.3
volume0
Intrest0
Strike
175
175
Last Price0.08Dec 16, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest1367
Last Price38Dec 17, 2024
Change
00%
Bid29.7
Ask34.1
volume0
Intrest1
Strike
180
180
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest553
Last Price36Dec 09, 2024
Change
00%
Bid24.7
Ask29.4
volume0
Intrest0
Strike
185
185
Last Price0.05Dec 05, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest202
Last Price24.9Nov 19, 2024
Change
00%
Bid23.2
Ask26.2
volume0
Intrest0
Strike
187.5
187.5
Last Price0.36Nov 27, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest220
Last Price30.3Dec 09, 2024
Change
00%
Bid21.1
Ask22.2
volume0
Intrest1
Strike
190
190
Last Price0.01Dec 20, 2024
Change
0.0787.5%
Bid-
Ask0.7
volume7
Intrest1283
Last Price-
Change
-
Bid18.8
Ask21.3
volume0
Intrest0
Strike
192.5
192.5
Last Price0.2Dec 13, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest106
Last Price22.1Dec 06, 2024
Change
00%
Bid15
Ask19.2
volume0
Intrest0
Strike
195
195
Last Price0.1Dec 19, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest848
Last Price16.3Nov 19, 2024
Change
00%
Bid13.5
Ask15
volume0
Intrest0
Strike
197.5
197.5
Last Price0.09Dec 16, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest32
Last Price16.4Dec 16, 2024
Change
00%
Bid11.4
Ask14.1
volume0
Intrest66
Strike
200
200
Last Price0.03Dec 20, 2024
Change
0.1785%
Bid-
Ask0.7
volume31
Intrest5665
Last Price19.7Nov 25, 2024
Change
00%
Bid8.8
Ask9.9
volume0
Intrest0
Strike
202.5
202.5
Last Price0.2Dec 19, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest70
Last Price14Nov 21, 2024
Change
00%
Bid6.4
Ask7.4
volume0
Intrest3
Strike
205
205
Last Price0.21Dec 20, 2024
Change
0.4467.69%
Bid-
Ask1.15
volume7
Intrest88
Last Price3.4Dec 20, 2024
Change
0.6616.26%
Bid3.9
Ask5
volume1
Intrest6
Strike
207.5
207.5
Last Price0.1Dec 20, 2024
Change
1.3593.1%
Bid-
Ask1.15
volume3
Intrest548
Last Price1.85Dec 20, 2024
Change
0.157.5%
Bid0.6
Ask2.2
volume241
Intrest1768
Strike
210
210
Last Price0.05Dec 20, 2024
Change
2.7598.21%
Bid-
Ask0.55
volume9
Intrest1783
Last Price0.1Dec 20, 2024
Change
0.3577.78%
Bid-
Ask1.45
volume60
Intrest117
Strike
212.5
212.5
Last Price0.5Dec 20, 2024
Change
3.788.1%
Bid-
Ask1.2
volume27
Intrest202
Last Price0.08Dec 20, 2024
Change
0.155.56%
Bid-
Ask1.15
volume1
Intrest55
Strike
215
215
Last Price3.67Dec 20, 2024
Change
2.7743.01%
Bid2.25
Ask4
volume12
Intrest41
Last Price0.05Dec 20, 2024
Change
0.1473.68%
Bid-
Ask0.05
volume3
Intrest409
Strike
217.5
217.5
Last Price5.14Dec 20, 2024
Change
549.31%
Bid4.1
Ask7
volume6
Intrest132
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask1.15
volume15
Intrest701
Strike
220
220
Last Price7.54Dec 20, 2024
Change
4.4637.17%
Bid5.9
Ask10.3
volume30
Intrest567
Last Price0.06Dec 20, 2024
Change
0.5490%
Bid-
Ask1.05
volume4
Intrest169
Strike
222.5
222.5
Last Price13.85Dec 19, 2024
Change
00%
Bid8.3
Ask12.6
volume0
Intrest24
Last Price0.05Dec 20, 2024
Change
0.0550%
Bid-
Ask0.5
volume2
Intrest541
Strike
225
225
Last Price12.63Dec 20, 2024
Change
3.1419.91%
Bid10.8
Ask15.3
volume1
Intrest5
Last Price0.32Dec 20, 2024
Change
0.27540%
Bid-
Ask1.15
volume1
Intrest237
Strike
227.5
227.5
Last Price11.1Nov 26, 2024
Change
00%
Bid13.1
Ask17.7
volume0
Intrest0
Last Price0.05Dec 20, 2024
Change
0.0550%
Bid-
Ask0.15
volume14
Intrest3204
Strike
230
230
Last Price16Dec 17, 2024
Change
00%
Bid15.8
Ask19.4
volume0
Intrest178
Last Price0.51Dec 10, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest40
Strike
232.5
232.5
Last Price14.76Dec 11, 2024
Change
00%
Bid18.4
Ask22.3
volume0
Intrest0
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest52
Strike
235
235
Last Price15Nov 29, 2024
Change
00%
Bid20.7
Ask25.5
volume0
Intrest0
Last Price0.13Dec 16, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest262
Strike
237.5
237.5
Last Price9.8Nov 26, 2024
Change
00%
Bid23.4
Ask28
volume0
Intrest0
Last Price0.03Dec 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1115
Strike
240
240
Last Price22.3Dec 13, 2024
Change
00%
Bid25.9
Ask30.5
volume0
Intrest20
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
242.5
242.5
Last Price24.82Dec 13, 2024
Change
00%
Bid28.4
Ask33
volume0
Intrest0
Last Price0.08Dec 09, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest160
Strike
245
245
Last Price17.3Nov 26, 2024
Change
00%
Bid30.6
Ask35.3
volume0
Intrest0
Last Price0.14Dec 19, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest4660
Strike
250
250
Last Price33.8Dec 12, 2024
Change
00%
Bid35.9
Ask40.5
volume0
Intrest0
Last Price1.15Nov 26, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest13
Strike
255
255
Last Price39.91Dec 10, 2024
Change
00%
Bid40.9
Ask45.5
volume0
Intrest0
Last Price0.04Dec 16, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest1665
Strike
260
260
Last Price35.83Nov 01, 2024
Change
00%
Bid46
Ask50.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid50.6
Ask55.5
volume0
Intrest0
Last Price0.39Dec 20, 2024
Change
0.1244.44%
Bid-
Ask1.15
volume1
Intrest381
Strike
270
270
Last Price-
Change
-
Bid56
Ask60.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid60.7
Ask65.5
volume0
Intrest0
Last Price0.35Dec 10, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest2190
Strike
280
280
Last Price-
Change
-
Bid66
Ask70.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid70.9
Ask75.5
volume0
Intrest0
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest182
Strike
290
290
Last Price-
Change
-
Bid75.9
Ask80.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid80.8
Ask85.5
volume0
Intrest0
Last Price0.05Nov 29, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest2027
Strike
300
300
Last Price-
Change
-
Bid86
Ask90.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.85
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid90.9
Ask95.5
volume0
Intrest0
Last Price0.2Sep 26, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest125
Strike
310
310
Last Price-
Change
-
Bid95.9
Ask100.5
volume0
Intrest0
Last Price1.03Jun 04, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest76
Strike
320
320
Last Price-
Change
-
Bid105.9
Ask110.5
volume0
Intrest0
Last Price0.05Dec 04, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest4
Strike
330
330
Last Price-
Change
-
Bid115.7
Ask120.5
volume0
Intrest0
Last Price0.55Jul 18, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest60
Strike
340
340
Last Price-
Change
-
Bid125.7
Ask130.5
volume0
Intrest0
Last Price0.05Dec 04, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest163
Strike
350
350
Last Price133.75Dec 18, 2024
Change
00%
Bid135.7
Ask140.5
volume0
Intrest0