Stocks Options

LAST PRICE
207.1900
TODAY'S CHANGE (%)
Trending Up2.4000 (1.1719%)

Bid / Lots
194.4700/ 1
Ask / Lots
207.6500/ 1
Open / Previous Close
205.9500 / 204.7900
Day Range
Low 205.2400
High 207.7600
52 Week Range
Low 154.9900
High 207.7600
Volume
2,617,014
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 26.120

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

Call Options (expires Friday May 10, 2024)
Put Options (expires Friday May 10, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
no call option is available at this price							Filter Table By Strike Price of$120.00	ADIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$125.00	ADIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$130.00	ADIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$135.00	ADIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$140.00	ADIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$145.00	ADIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	ADIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ADIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$167.50	ADIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$13.10In the Money	$15.40In the Money	$14.90In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$170.00	ADIOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money
ADIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$172.50	ADIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	ADIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ADIIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$22.30In the Money	$25.30In the Money	$22.96In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$180.00	ADIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
ADIIn the Money	$9.70In the Money	$11.30In the Money	$8.40In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$182.50	ADIOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	9Out of the Money	---Out of the Money
ADIIn the Money	$12.00In the Money	$13.30In the Money	$16.30In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$185.00	ADIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	---Out of the Money
ADIIn the Money	$4.50In the Money	$4.90In the Money	$5.00In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$187.50	ADIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	2Out of the Money	---Out of the Money
ADIIn the Money	$7.40In the Money	$9.50In the Money	$5.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$190.00	ADIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out of the Money
ADIIn the Money	$5.50In the Money	$5.90In the Money	$3.60In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$192.50	ADIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	3Out of the Money	---Out of the Money
ADIIn the Money	$10.20In the Money	$12.80In the Money	$11.06In the Money	$4.29In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$195.00	ADIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	1Out of the Money	---Out of the Money
ADIIn the Money	$7.60In the Money	$10.10In the Money	$9.20In the Money	$1.47In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$197.50	ADIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	9Out of the Money	---Out of the Money
ADIIn the Money	$6.20In the Money	$9.00In the Money	$6.74In the Money	$1.24In the Money	12In the Money	---In the Money	Filter Table By Strike Price of$200.00	ADIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	3Out of the Money	---Out of the Money
ADIIn the Money	$2.75In the Money	$6.40In the Money	$4.15In the Money	$1.25In the Money	54In the Money	---In the Money	Filter Table By Strike Price of$202.50	ADIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	6Out of the Money	---Out of the Money
ADIUnderlying issue's last price	$1.15Underlying issue's last price	$4.00Underlying issue's last price	$1.70Underlying issue's last price	$0.38Underlying issue's last price	184Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$205.00Underlying issue's last price	ADIUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.07Underlying issue's last price	$-1.13Underlying issue's last price	16Underlying issue's last price	---Underlying issue's last price
ADINear the Money	---Near the Money	$0.15Near the Money	$0.06Near the Money	$-0.24Near the Money	71Near the Money	---Near the Money	Filter Table By Strike Price of$207.50	ADIIn the Money	$0.05In the Money	$0.55In the Money	$1.07In the Money	$-2.28In the Money	11In the Money	---In the Money
ADINear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.05Near the Money	14Near the Money	---Near the Money	Filter Table By Strike Price of$210.00	ADIIn the Money	$2.20In the Money	$4.70In the Money	$3.10In the Money	$0.00In the Money	3In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$212.50	ADIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$215.00	ADIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$217.50	ADIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$220.00	ADIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$222.50	ADIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADIOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.37Out of the Money	$0.00Out of the Money	43Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	ADIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	ADIIn the Money	$33.90In the Money	$37.50In the Money	$33.10In the Money	$0.00In the Money	18In the Money	---In the Money
ADIOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.28Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$235.00	ADIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	ADIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	ADIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	ADIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$255.00	ADIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	ADIIn the Money	---In the Money	---In the Money	---In the Money	---In 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 May 10, 2024)

Put Options (expires Friday May 10, 2024)