Stocks Options

LAST PRICE
214.0100
TODAY'S CHANGE (%)
Trending Up3.0000 (1.4217%)

Bid / Lots
213.1000/ 1
Ask / Lots
217.2000/ 1
Open / Previous Close
212.2900 / 211.0100
Day Range
Low 210.0500
High 215.0100
52 Week Range
Low 179.4400
High 244.1400
Volume
2,540,586
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 31.362

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADIIn the Money	$91.90In the Money	$95.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	ADIOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
ADIIn the Money	$86.90In the Money	$90.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	ADIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADIIn the Money	$81.90In the Money	$85.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	ADIOut of the Money	---Out of the Money	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$76.90In the Money	$80.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	ADIOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$71.90In the Money	$75.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	ADIOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$66.90In the Money	$70.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	ADIOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$61.90In the Money	$65.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	ADIOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$56.90In the Money	$60.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	ADIOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$51.90In the Money	$55.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	ADIOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$46.90In the Money	$50.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	ADIOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$41.90In the Money	$45.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	ADIOut of the Money	---Out of the Money	$0.95Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ADIIn the Money	$37.20In the Money	$40.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	ADIOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$31.90In the Money	$35.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	ADIOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$27.00In the Money	$30.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	ADIOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$24.60In the Money	$28.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$187.50	ADIOut of the Money	---Out of the Money	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADIIn the Money	$22.00In the Money	$25.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	ADIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
ADIIn the Money	$19.60In the Money	$22.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$192.50	ADIOut of the Money	---Out of the Money	$0.85Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ADIIn the Money	$17.00In the Money	$20.00In the Money	$15.94In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$195.00	ADIOut of the Money	---Out of the Money	$0.85Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
ADIIn the Money	$14.80In the Money	$16.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$197.50	ADIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.33Out of the Money	$0.14Out of the Money	2Out of the Money	28Out of the Money
ADIIn the Money	$12.50In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	ADIOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$-0.31Out of the Money	24Out of the Money	110Out of the Money
ADIIn the Money	$10.10In the Money	$13.20In the Money	$6.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$202.50	ADIOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.23Out of the Money	151Out of the Money	346Out of the Money
ADIIn the Money	$7.50In the Money	$9.40In the Money	$7.64In the Money	$1.09In the Money	2In the Money	6In the Money	Filter Table By Strike Price of$205.00	ADIOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$-0.52Out of the Money	13Out of the Money	89Out of the Money
ADIIn the Money	$5.20In the Money	$7.20In the Money	$6.20In the Money	$3.00In the Money	10In the Money	12In the Money	Filter Table By Strike Price of$207.50	ADIOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.16Out of the Money	$-1.46Out of the Money	174Out of the Money	140Out of the Money
ADIIn the Money	$4.20In the Money	$6.40In the Money	$4.67In the Money	$1.67In the Money	11In the Money	61In the Money	Filter Table By Strike Price of$210.00	ADIOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$-1.65Out of the Money	14Out of the Money	423Out of the Money
ADIUnderlying issue's last price	$0.90Underlying issue's last price	$3.80Underlying issue's last price	$2.23Underlying issue's last price	$0.53Underlying issue's last price	23Underlying issue's last price	66Underlying issue's last price	Filter Table By Strike Price of$212.50Underlying issue's last price	ADIUnderlying issue's last price	$0.55Underlying issue's last price	$0.95Underlying issue's last price	$0.85Underlying issue's last price	$-2.55Underlying issue's last price	33Underlying issue's last price	58Underlying issue's last price
ADINear the Money	$0.95Near the Money	$1.15Near the Money	$0.95Near the Money	$0.00Near the Money	9Near the Money	123Near the Money	Filter Table By Strike Price of$215.00	ADIIn the Money	$1.85In the Money	$2.10In the Money	$1.84In the Money	$-4.58In the Money	9In the Money	72In the Money
ADIOut of the Money	$0.25Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$-0.15Out of the Money	5Out of the Money	46Out of the Money	Filter Table By Strike Price of$217.50	ADIIn the Money	$3.40In the Money	$4.00In the Money	$3.44In the Money	$-8.34In the Money	31In the Money	92In the Money
ADIOut of the Money	$0.10Out of the Money	$0.50Out of the Money	$0.10Out of the Money	$-0.12Out of the Money	97Out of the Money	96Out of the Money	Filter Table By Strike Price of$220.00	ADIIn the Money	$4.70In the Money	$7.00In the Money	$5.48In the Money	$-3.65In the Money	3In the Money	88In the Money
ADIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$222.50	ADIIn the Money	$7.00In the Money	$9.20In the Money	$16.00In the Money	$0.00In the Money	---In the Money	87In the Money
ADIOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money	Filter Table By Strike Price of$225.00	ADIIn the Money	$10.80In the Money	$13.10In the Money	$15.82In the Money	$0.00In the Money	---In the Money	28In the Money
ADIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.17Out of the Money	$0.12Out of the Money	2Out of the Money	27Out of the Money	Filter Table By Strike Price of$227.50	ADIIn the Money	$13.00In the Money	$14.90In the Money	$5.30In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.34Out of the Money	$0.24Out of the Money	50Out of the Money	103Out of the Money	Filter Table By Strike Price of$230.00	ADIIn the Money	$15.40In the Money	$18.10In the Money	$17.50In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.60Out of the Money	$0.38Out of the Money	$0.19Out of the Money	50Out of the Money	54Out of the Money	Filter Table By Strike Price of$232.50	ADIIn the Money	$18.10In the Money	$20.50In the Money	$18.79In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.95Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money	Filter Table By Strike Price of$235.00	ADIIn the Money	$20.60In the Money	$23.10In the Money	$10.30In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money	Filter Table By Strike Price of$237.50	ADIIn the Money	$22.10In the Money	$25.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$240.00	ADIIn the Money	$24.60In the Money	$28.10In the Money	$21.51In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$242.50	ADIIn the Money	$27.10In the Money	$30.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$-0.13Out of the Money	7Out of the Money	320Out of the Money	Filter Table By Strike Price of$245.00	ADIIn the Money	$29.60In the Money	$33.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$247.50	ADIIn the Money	$32.10In the Money	$35.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.35Out of the Money	$0.39Out of the Money	$0.09Out of the Money	4Out of the Money	128Out of the Money	Filter Table By Strike Price of$250.00	ADIIn the Money	$34.20In the Money	$38.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$252.50	ADIIn the Money	$37.10In the Money	$40.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$1.35Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$255.00	ADIIn the Money	$39.60In the Money	$43.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	255Out of the Money	Filter Table By Strike Price of$260.00	ADIIn the Money	$44.60In the Money	$48.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$265.00	ADIIn the Money	$49.60In the Money	$53.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.96Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$270.00	ADIIn the Money	$54.60In the Money	$58.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$275.00	ADIIn the Money	$59.60In the Money	$63.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$280.00	ADIIn the Money	$64.60In the Money	$68.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$285.00	ADIIn the Money	$69.60In the Money	$73.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$290.00	ADIIn the Money	$74.60In the Money	$78.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$295.00	ADIIn the Money	$79.60In the Money	$83.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$300.00	ADIIn the Money	$84.60In the Money	$88.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$305.00	ADIIn the Money	$89.60In the Money	$93.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$310.00	ADIIn the Money	$94.60In the Money	$98.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Analog Devices Inc
NASDAQ:ADIUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 22, 2024)

Put Options (expires Friday November 22, 2024)