Stocks Options

LAST PRICE
218.5900
TODAY'S CHANGE (%)
Trending Down-5.6000 (-2.4979%)

Bid / Lots
218.5900/ 2
Ask / Lots
218.7000/ 8
Open / Previous Close
219.3100 / 224.1900
Day Range
Low 215.3200
High 219.3100
52 Week Range
Low 165.5900
High 244.1400
Volume
1,915,544
above 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 31.176

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADIIn the Money	$96.60In the Money	$99.10In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADIIn the Money	$91.60In the Money	$94.20In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$87.20In the Money	$89.00In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADIIn the Money	$81.70In the Money	$84.40In 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	$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	$76.70In the Money	$80.10In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	203Out of the Money
ADIIn the Money	$71.50In the Money	$74.10In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADIIn the Money	$66.70In the Money	$69.80In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$61.60In the Money	$64.20In 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	$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	$57.10In the Money	$59.10In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$51.80In the Money	$54.30In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$46.50In the Money	$49.30In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$41.70In the Money	$44.10In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ADIIn the Money	$36.50In the Money	$39.80In the Money	$51.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$180.00	ADIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$31.70In the Money	$34.50In 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	$0.30Out of the Money	$0.11Out of the Money	$-0.14Out of the Money	11Out of the Money	12Out of the Money
ADIIn the Money	$26.80In the Money	$29.20In 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	$0.05Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$0.06Out of the Money	2Out of the Money	10Out of the Money
ADIIn the Money	$21.80In the Money	$24.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	ADIOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.02Out of the Money	14Out of the Money	4Out of the Money
ADIIn the Money	$17.10In the Money	$19.20In 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	$0.10Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$0.10Out of the Money	1Out of the Money	12Out of the Money
ADIIn the Money	$15.10In 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$202.50	ADIOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.10Out of the Money	$-0.20Out of the Money	2Out of the Money	13Out of the Money
ADIIn the Money	$13.60In the Money	$14.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$205.00	ADIOut of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.50Out of the Money	$-0.03Out of the Money	1Out of the Money	64Out of the Money
ADIIn the Money	$11.70In the Money	$12.40In the Money	$10.80In the Money	$-5.70In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$207.50	ADIOut of the Money	$0.60Out of the Money	$0.70Out of the Money	$0.73Out of the Money	$0.38Out of the Money	8Out of the Money	17Out of the Money
ADIIn the Money	$9.60In the Money	$10.00In the Money	$8.70In the Money	$-6.60In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$210.00	ADIOut of the Money	$0.95Out of the Money	$1.05Out of the Money	$1.15Out of the Money	$0.73Out of the Money	23Out of the Money	33Out of the Money
ADIIn the Money	$7.50In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$212.50	ADIOut of the Money	$1.40Out of the Money	$1.60Out of the Money	$1.45Out of the Money	$0.50Out of the Money	3Out of the Money	82Out of the Money
ADIIn the Money	$5.80In the Money	$6.10In the Money	$16.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$215.00	ADIOut of the Money	$2.10Out of the Money	$2.25Out of the Money	$2.48Out of the Money	$1.60Out of the Money	9Out of the Money	66Out of the Money
ADIUnderlying issue's last price	$4.20Underlying issue's last price	$4.50Underlying issue's last price	$4.23Underlying issue's last price	$4.23Underlying issue's last price	25Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$217.50Underlying issue's last price	ADIUnderlying issue's last price	$3.00Underlying issue's last price	$3.20Underlying issue's last price	$3.86Underlying issue's last price	$2.36Underlying issue's last price	7Underlying issue's last price	111Underlying issue's last price
ADINear the Money	$2.95Near the Money	$3.20Near the Money	$2.75Near the Money	$-5.14Near the Money	12Near the Money	17Near the Money	Filter Table By Strike Price of$220.00	ADIIn the Money	$4.20In the Money	$4.50In the Money	$5.90In the Money	$4.05In the Money	1In the Money	39In the Money
ADIOut of the Money	$1.90Out of the Money	$2.10Out of the Money	$1.75Out of the Money	$-3.95Out of the Money	17Out of the Money	14Out of the Money	Filter Table By Strike Price of$222.50	ADIIn the Money	$5.60In the Money	$5.90In the Money	$6.00In the Money	$3.20In the Money	20In the Money	139In the Money
ADIOut of the Money	$1.10Out of the Money	$1.25Out of the Money	$1.20Out of the Money	$-2.70Out of the Money	54Out of the Money	149Out of the Money	Filter Table By Strike Price of$225.00	ADIIn the Money	$7.30In the Money	$7.70In the Money	$8.70In the Money	$5.10In the Money	24In the Money	139In the Money
ADIOut of the Money	$0.65Out of the Money	$0.75Out of the Money	$0.55Out of the Money	$-2.05Out of the Money	12Out of the Money	42Out of the Money	Filter Table By Strike Price of$227.50	ADIIn the Money	$9.30In the Money	$9.70In the Money	$4.90In the Money	$0.00In the Money	---In the Money	88In the Money
ADIOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.25Out of the Money	$-1.53Out of the Money	3Out of the Money	178Out of the Money	Filter Table By Strike Price of$230.00	ADIIn the Money	$10.50In the Money	$12.50In the Money	$12.85In the Money	$8.13In the Money	1In the Money	18In the Money
ADIOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.83Out of the Money	1Out of the Money	1,744Out of the Money	Filter Table By Strike Price of$232.50	ADIIn the Money	$13.20In the Money	$14.50In the Money	$9.25In the Money	$0.00In the Money	---In the Money	759In the Money
ADIOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.55Out of the Money	14Out of the Money	104Out of the Money	Filter Table By Strike Price of$235.00	ADIIn the Money	$15.80In the Money	$18.20In the Money	$11.90In the Money	$0.00In the Money	---In the Money	9In the Money
ADIOut of the Money	---Out of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$237.50	ADIIn the Money	$18.70In the Money	$19.30In the Money	$20.70In the Money	$7.50In the Money	6In the Money	2In the Money
ADIOut of the Money	---Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$0.14Out of the Money	2Out of the Money	67Out of the Money	Filter Table By Strike Price of$240.00	ADIIn the Money	$21.10In the Money	$22.00In the Money	$15.30In the Money	$0.00In the Money	---In the Money	13In the Money
ADIOut of the Money	---Out of the Money	$0.65Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money	Filter Table By Strike Price of$242.50	ADIIn the Money	$23.20In the Money	$26.00In the Money	$13.70In the Money	$0.00In the Money	---In the Money	1In the Money
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	973Out of the Money	Filter Table By Strike Price of$245.00	ADIIn the Money	$25.40In the Money	$28.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$247.50	ADIIn the Money	$28.30In the Money	$31.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$250.00	ADIIn the Money	$31.10In the Money	$33.60In 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	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$252.50	ADIIn the Money	$33.60In the Money	$36.10In the Money	$21.20In 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	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$255.00	ADIIn the Money	$35.30In the Money	$38.60In 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	$1.08Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$260.00	ADIIn the Money	$40.50In the Money	$43.50In 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	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$265.00	ADIIn the Money	$45.50In the Money	$48.50In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$270.00	ADIIn the Money	$50.30In the Money	$53.50In 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	$0.00Out 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	$55.90In the Money	$58.50In 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$280.00	ADIIn the Money	$60.50In the Money	$63.60In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$285.00	ADIIn the Money	$65.90In the Money	$68.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.75Out 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	$70.90In the Money	$73.50In 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$295.00	ADIIn the Money	$75.30In the Money	$78.60In 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	$0.00Out 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	$80.20In the Money	$83.60In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	190Out of the Money	Filter Table By Strike Price of$305.00	ADIIn the Money	$86.00In the Money	$88.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	319Out of the Money	Filter Table By Strike Price of$310.00	ADIIn the Money	$90.40In the Money	$93.50In 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 08, 2024)

Put Options (expires Friday November 08, 2024)