Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 107.90 | 0.00 | - | - | 1 | 80.00 | 0.65 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 85.00 | 2.00 | 0.00 | - | 11 | 14 |
| 108.37 | 0.00 | - | 1 | 0 | 90.00 | 0.95 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 95.00 | 1.35 | 0.00 | - | 1 | 5 |
| 100.00 | 0.00 | - | 1 | 2 | 100.00 | 1.65 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 105.00 | 2.05 | 0.00 | - | 1 | 1 |
| 88.65 | 0.00 | - | 1 | 1 | 110.00 | 2.60 | 0.00 | - | 1 | 4 |
| 127.90 | 0.00 | - | 1 | 1 | 115.00 | 1.40 | 0.00 | - | 1 | 12 |
| 123.50 | 0.00 | - | 1 | 1 | 120.00 | 2.40 | 0.00 | - | 2 | 88 |
| 70.02 | 0.00 | - | - | 0 | 125.00 | 5.10 | 0.00 | - | 42 | 47 |
| - | - | - | - | - | 130.00 | 5.90 | 0.00 | - | 21 | 31 |
| 51.85 | 0.00 | - | - | 1 | 135.00 | 6.20 | 0.00 | - | 1 | 3 |
| 69.75 | 0.00 | - | 1 | 3 | 140.00 | 6.60 | 0.00 | - | 1 | 41 |
| 53.23 | 0.00 | - | - | 2 | 145.00 | 6.10 | 0.00 | - | 1 | 12 |
| 40.90 | 0.00 | - | 10 | 5 | 150.00 | 4.07 | 0.00 | - | 1 | 24 |
| 52.50 | 0.00 | - | 1 | 1 | 155.00 | 4.40 | 0.00 | - | 40 | 49 |
| 93.22 | 0.00 | - | 3 | 6 | 160.00 | 5.00 | 0.00 | - | 2 | 35 |
| 85.10 | 0.00 | - | 1 | 2 | 165.00 | 6.00 | 0.00 | - | 22 | 26 |
| 45.99 | 0.00 | - | 1 | 7 | 170.00 | 6.90 | 0.00 | - | 1 | 29 |
| 77.40 | 0.00 | - | 1 | 2 | 175.00 | 10.40 | 0.00 | - | 1 | 35 |
| 69.93 | 0.00 | - | 1 | 7 | 180.00 | 9.60 | +0.90 | +10.34% | 25 | 103 |
| 64.81 | 0.00 | - | 2 | 55 | 185.00 | 13.50 | 0.00 | - | 1 | 21 |
| 64.22 | 0.00 | - | 30 | 57 | 190.00 | 10.47 | 0.00 | - | 1 | 126 |
| 57.80 | 0.00 | - | 1 | 104 | 195.00 | 16.80 | 0.00 | - | 1 | 87 |
| 60.43 | 0.00 | - | 26 | 270 | 200.00 | 13.77 | 0.00 | - | 1 | 32 |
| 46.54 | 0.00 | - | 45 | 239 | 210.00 | 16.80 | 0.00 | - | 50 | 70 |
| 46.07 | 0.00 | - | 2 | 232 | 220.00 | 27.50 | 0.00 | - | 1 | 2 |
| 39.00 | 0.00 | - | 1 | 378 | 230.00 | 26.80 | 0.00 | - | 15 | 17 |
| 33.60 | 0.00 | - | 6 | 68 | 240.00 | 30.27 | 0.00 | - | 8 | 63 |
| 28.30 | -3.60 | -11.29% | 6 | 32 | 250.00 | - | - | - | - | - |
| 24.90 | 0.00 | - | 8 | 164 | 260.00 | - | - | - | - | - |
| 23.10 | 0.00 | - | 4 | 40 | 270.00 | - | - | - | - | - |
| 20.70 | 0.00 | - | 3 | 299 | 280.00 | - | - | - | - | - |
| 16.83 | 0.00 | - | 1 | 166 | 290.00 | - | - | - | - | - |
| 14.89 | 0.00 | - | 1 | 35 | 300.00 | - | - | - | - | - |
| 8.20 | 0.00 | - | 6 | 6 | 310.00 | - | - | - | - | - |
| 11.30 | 0.00 | - | - | 1 | 320.00 | - | - | - | - | - |
| 9.40 | 0.00 | - | 28 | 26 | 330.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.