Stocks Options

LAST PRICE
232.5100
TODAY'S CHANGE (%)
Trending Down-2.0500 (-0.8740%)

Bid / Lots
232.3000/ 1
Ask / Lots
232.9000/ 5
Open / Previous Close
236.3300 / 234.5600
Day Range
Low 232.2000
High 238.3200
52 Week Range
Low 154.9900
High 241.8800
Volume
4,544,312
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 28.116

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	$111.00In the Money	$114.50In the Money	$116.50In the Money	$1.30In the Money	2In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$106.00In the Money	$109.50In the Money	$111.50In the Money	$1.90In the Money	1In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$108.30In the Money	$111.90In the Money	$105.70In the Money	$0.00In the Money	3In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$96.20In the Money	$99.50In the Money	$101.50In the Money	$0.80In the Money	1In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$98.30In the Money	$102.10In the Money	$95.70In the Money	$0.00In the Money	2In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$86.50In the Money	$89.50In the Money	$91.50In the Money	$2.20In the Money	2In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$88.70In the Money	$92.10In the Money	$84.30In the Money	$0.00In the Money	1In 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	$76.20In the Money	$79.50In the Money	$82.60In the Money	$3.40In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$155.00	ADIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
ADIIn the Money	$71.30In the Money	$74.50In the Money	$76.50In the Money	$2.30In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$160.00	ADIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	261Out of the Money	---Out of the Money
ADIIn the Money	$66.10In the Money	$69.50In the Money	$72.90In the Money	$3.40In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$165.00	ADIOut of the Money	---Out of the Money	$0.85Out of the Money	$0.05Out of the Money	$0.00Out of the Money	21Out of the Money	---Out of the Money
ADIIn the Money	$62.40In the Money	$66.60In the Money	$64.20In 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	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
ADIIn the Money	$55.70In the Money	$57.80In the Money	$62.60In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$175.00	ADIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	92Out 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	$51.50In the Money	$52.80In the Money	$57.60In the Money	$-0.20In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$180.00	ADIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
ADIIn the Money	$48.80In the Money	$50.30In the Money	$54.90In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$182.50	ADIOut of the Money	$0.10Out of the Money	$0.40Out of the Money	$0.21Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ADIIn the Money	$46.10In the Money	$47.80In the Money	$49.50In the Money	$0.30In the Money	2In 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	$0.03Out of the Money	$-0.04Out of the Money	2Out of the Money	---Out of the Money
ADIIn the Money	$50.70In the Money	$54.80In the Money	$45.70In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$187.50	ADIOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ADIIn the Money	$42.40In the Money	$46.60In the Money	$44.20In the Money	$-2.60In 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	$-0.08Out of the Money	4Out of the Money	---Out of the Money
ADIIn the Money	$40.00In the Money	$44.10In the Money	$41.80In the Money	$0.00In the Money	1In 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	$0.02Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
ADIIn the Money	$37.40In the Money	$41.60In the Money	$39.30In the Money	$-2.70In the Money	1In 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	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	---Out of the Money
ADIIn the Money	$35.00In the Money	$39.10In the Money	$36.80In the Money	$1.50In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$197.50	ADIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	---Out of the Money
ADIIn the Money	$33.10In the Money	$36.60In the Money	$34.00In the Money	$-3.80In the Money	209In 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	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out of the Money
ADIIn the Money	$30.60In the Money	$34.10In the Money	$34.25In the Money	$3.95In the Money	1In 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	$0.04Out of the Money	$0.01Out of the Money	10Out of the Money	---Out of the Money
ADIIn the Money	$26.20In the Money	$29.50In the Money	$28.90In the Money	$-0.90In the Money	23In the Money	---In the Money	Filter Table By Strike Price of$205.00	ADIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	56Out of the Money	---Out of the Money
ADIIn the Money	$23.60In the Money	$25.30In the Money	$29.40In the Money	$0.40In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$207.50	ADIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	8Out of the Money	---Out of the Money
ADIIn the Money	$20.30In the Money	$24.50In the Money	$22.50In the Money	$-2.50In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$210.00	ADIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	3Out of the Money	---Out of the Money
ADIIn the Money	$19.10In the Money	$22.00In the Money	$25.10In the Money	$3.30In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$212.50	ADIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	6Out of the Money	---Out of the Money
ADIIn the Money	$16.60In the Money	$19.50In the Money	$22.10In the Money	$0.60In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$215.00	ADIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ADIIn the Money	$14.00In the Money	$17.00In the Money	$15.00In the Money	$-1.87In the Money	13In the Money	---In the Money	Filter Table By Strike Price of$217.50	ADIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
ADIIn the Money	$11.60In the Money	$14.40In the Money	$12.50In the Money	$-0.60In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$220.00	ADIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	29Out of the Money	---Out of the Money
ADIIn the Money	$9.70In the Money	$11.80In the Money	$10.40In the Money	$-1.89In the Money	19In the Money	---In the Money	Filter Table By Strike Price of$222.50	ADIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	1Out of the Money	---Out of the Money
ADIIn the Money	$6.60In the Money	$9.40In the Money	$7.48In the Money	$-2.29In the Money	74In the Money	---In the Money	Filter Table By Strike Price of$225.00	ADIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money
ADIIn the Money	$4.00In the Money	$6.90In the Money	$5.38In the Money	$-1.52In the Money	57In the Money	---In the Money	Filter Table By Strike Price of$227.50	ADIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	24Out of the Money	---Out of the Money
ADIIn the Money	$1.70In the Money	$4.20In the Money	$2.85In the Money	$-1.65In the Money	146In the Money	---In the Money	Filter Table By Strike Price of$230.00	ADINear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.22Near the Money	28Near the Money	---Near the Money
ADIUnderlying issue's last price	---Underlying issue's last price	$1.90Underlying issue's last price	$0.15Underlying issue's last price	$-1.85Underlying issue's last price	138Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$232.50Underlying issue's last price	ADIUnderlying issue's last price	---Underlying issue's last price	$1.45Underlying issue's last price	$0.25Underlying issue's last price	$-0.35Underlying issue's last price	93Underlying issue's last price	---Underlying issue's last price
ADINear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-1.22Near the Money	66Near the Money	---Near the Money	Filter Table By Strike Price of$235.00	ADIIn the Money	$1.15In the Money	$4.50In the Money	$2.75In the Money	$0.95In the Money	285In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$-0.26Out of the Money	62Out of the Money	---Out of the Money	Filter Table By Strike Price of$237.50	ADIIn the Money	$3.40In the Money	$6.90In the Money	$2.75In the Money	$-0.85In the Money	248In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.13Out of the Money	45Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	ADIIn the Money	$5.60In the Money	$9.40In the Money	$5.23In the Money	$-2.67In the Money	14In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	ADIIn the Money	$10.90In the Money	$13.50In the Money	$8.60In the Money	$-2.20In the Money	10In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.05Out 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$250.00	ADIIn the Money	$15.50In the Money	$18.50In the Money	$13.30In the Money	$-2.40In the Money	2In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$255.00	ADIIn the Money	$13.50In the Money	$16.90In the Money	$22.60In the Money	$0.00In the Money	1In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.44Out of the Money	$0.39Out of the Money	102Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	ADIIn the Money	$23.50In the Money	$27.10In the Money	$22.30In the Money	$-5.30In the Money	1In 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	50Out of the Money	---Out of the Money	Filter Table By Strike Price of$265.00	ADIIn the Money	$23.50In the Money	$25.10In the Money	$26.40In the Money	$0.00In the Money	2In 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$270.00	ADIIn the Money	$35.50In the Money	$39.00In the Money	$32.60In the Money	$-3.10In the Money	1In 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$275.00	ADIIn the Money	$40.50In the Money	$44.10In the Money	$37.60In the Money	$-3.10In the Money	2In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.38Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$280.00	ADIIn the Money	$45.50In the Money	$48.90In the Money	$42.60In the Money	$0.30In the Money	3In 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$285.00	ADIIn the Money	$50.60In the Money	$53.90In the Money	$47.60In the Money	$-3.10In the Money	3In 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 24, 2024)

Put Options (expires Friday May 24, 2024)