Stocks Options

LAST PRICE
240.1600
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
240.8000/ 1
Ask / Lots
242.0000/ 1
Open / Previous Close
0.0000 / 240.1600
Day Range
---
52 Week Range
Low 154.9900
High 240.3700
Volume
1,049
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 28.057

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADIIn the Money	---In the Money	---In the Money	$115.20In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	---In the Money	---In the Money	$110.30In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	---In the Money	---In the Money	$105.70In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	---In the Money	---In the Money	$100.70In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	---In the Money	---In the Money	$95.70In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	---In the Money	---In the Money	$89.30In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	---In the Money	---In the Money	$84.30In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	---In the Money	---In the Money	$80.10In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ADIIn the Money	---In the Money	---In the Money	$54.20In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	265Out of the Money
ADIIn the Money	---In the Money	---In the Money	$69.50In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
ADIIn the Money	---In the Money	---In the Money	$28.19In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ADIIn the Money	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
ADIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$177.50	ADIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	---In the Money	---In the Money	$57.80In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$180.00	ADIOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	231Out of the Money
ADIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$182.50	ADIOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADIIn the Money	---In the Money	---In the Money	$26.90In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$185.00	ADIOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money
ADIIn the Money	---In the Money	---In the Money	$45.70In 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	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADIIn the Money	---In the Money	---In the Money	$46.80In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$190.00	ADIOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
ADIIn the Money	---In the Money	---In 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	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ADIIn the Money	---In the Money	---In the Money	$42.00In the Money	$0.00In the Money	---In the Money	181In the Money	Filter Table By Strike Price of$195.00	ADIOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	248Out of the Money
ADIIn the Money	---In the Money	---In the Money	$35.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$197.50	ADIOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
ADIIn the Money	---In the Money	---In the Money	$37.80In the Money	$0.00In the Money	---In the Money	292In the Money	Filter Table By Strike Price of$200.00	ADIOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	630Out of the Money
ADIIn the Money	---In the Money	---In the Money	$30.30In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$202.50	ADIOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	663Out of the Money
ADIIn the Money	---In the Money	---In the Money	$33.30In the Money	$0.00In the Money	---In the Money	183In the Money	Filter Table By Strike Price of$205.00	ADIOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	651Out of the Money
ADIIn the Money	---In the Money	---In the Money	$29.00In the Money	$0.00In the Money	---In the Money	53In the Money	Filter Table By Strike Price of$207.50	ADIOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	659Out of the Money
ADIIn the Money	---In the Money	---In the Money	$25.85In the Money	$0.00In the Money	---In the Money	191In the Money	Filter Table By Strike Price of$210.00	ADIOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	537Out of the Money
ADIIn the Money	---In the Money	---In the Money	$24.45In the Money	$0.00In the Money	---In the Money	71In the Money	Filter Table By Strike Price of$212.50	ADIOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	950Out of the Money
ADIIn the Money	---In the Money	---In the Money	$23.15In the Money	$0.00In the Money	---In the Money	227In the Money	Filter Table By Strike Price of$215.00	ADIOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	237Out of the Money
ADIIn the Money	---In the Money	---In the Money	$20.30In the Money	$0.00In the Money	---In the Money	448In the Money	Filter Table By Strike Price of$217.50	ADIOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money
ADIIn the Money	---In the Money	---In the Money	$17.77In the Money	$0.00In the Money	---In the Money	799In the Money	Filter Table By Strike Price of$220.00	ADIOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	194Out of the Money
ADIIn the Money	---In the Money	---In the Money	$15.50In the Money	$0.00In the Money	---In the Money	372In the Money	Filter Table By Strike Price of$222.50	ADIOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money
ADIIn the Money	---In the Money	---In the Money	$15.10In the Money	$0.00In the Money	---In the Money	341In the Money	Filter Table By Strike Price of$225.00	ADIOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ADIIn the Money	---In the Money	---In the Money	$12.50In the Money	$0.00In the Money	---In the Money	1,078In the Money	Filter Table By Strike Price of$227.50	ADIOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADIIn the Money	---In the Money	---In the Money	$5.64In the Money	$0.00In the Money	---In the Money	462In the Money	Filter Table By Strike Price of$230.00	ADIOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADIIn the Money	---In the Money	---In the Money	$3.80In the Money	$0.00In the Money	---In the Money	142In the Money	Filter Table By Strike Price of$232.50	ADIOut of the Money	---Out of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	---In the Money	---In the Money	$5.81In the Money	$0.00In the Money	---In the Money	175In the Money	Filter Table By Strike Price of$235.00	ADIOut of the Money	---Out of the Money	---Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	---In the Money	---In the Money	$4.40In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$237.50	ADINear the Money	---Near the Money	---Near the Money	$1.45Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
ADIUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	26Underlying issue's last price	Filter Table By Strike Price of$240.00Underlying issue's last price	ADIUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	4Underlying issue's last price
ADIOut of the Money	---Out of the Money	---Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$245.00	ADIIn the Money	---In the Money	---In the Money	$5.92In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	---Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$250.00	ADIIn the Money	---In the Money	---In the Money	$14.02In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$255.00	ADIIn the Money	---In the Money	---In the Money	$22.60In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$260.00	ADIIn the Money	---In the Money	---In the Money	$27.60In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	---Out 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$265.00	ADIIn the Money	---In the Money	---In the Money	$26.40In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$35.80In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$40.80In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$42.30In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$69.00In the Money	$0.00In the Money	---In the Money	1In 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 May 24, 2024)

Put Options (expires Friday May 24, 2024)