Stocks Options

LAST PRICE
231.0500
TODAY'S CHANGE (%)
Trending Up1.5400 (0.6710%)

Bid / Lots
231.0700/ 1
Ask / Lots
232.8400/ 1
Open / Previous Close
231.5350 / 229.5100
Day Range
Low 229.0700
High 231.8800
52 Week Range
Low 154.9900
High 241.8800
Volume
7,366,423
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 26.905

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 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	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	ADIOut of the Money	---Out of the Money	$0.45Out of the Money	$0.10Out of the Money	$0.00Out of the Money	4Out 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$85.00	ADIOut of the Money	$0.45Out of the Money	$0.70Out of the Money	$0.55Out of the Money	$0.00Out of the Money	2Out 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$90.00	ADIOut of the Money	$0.25Out of the Money	$0.55Out of the Money	$0.39Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
ADIIn the Money	$69.80In the Money	$72.20In the Money	$69.90In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$95.00	ADIOut of the Money	$0.25Out of the Money	$0.50Out of the Money	$0.40Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
ADIIn the Money	$130.00In the Money	$133.00In the Money	$130.58In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$100.00	ADIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	3Out 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$105.00	ADIOut of the Money	---Out of the Money	$0.20Out of the Money	$0.21Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
ADIIn the Money	$120.30In the Money	$123.00In the Money	$120.69In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$110.00	ADIOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ADIIn the Money	$115.50In the Money	$118.70In the Money	$116.00In the Money	$0.00In the Money	38In the Money	---In the Money	Filter Table By Strike Price of$115.00	ADIOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.24Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
ADIIn the Money	$110.10In the Money	$113.00In the Money	$110.30In the Money	$0.00In the Money	35In the Money	---In the Money	Filter Table By Strike Price of$120.00	ADIOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ADIIn the Money	$46.90In the Money	$47.90In the Money	$46.80In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$125.00	ADIOut of the Money	---Out of the Money	$1.40Out of the Money	$0.08Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
ADIIn the Money	$100.20In the Money	$102.80In the Money	$102.70In the Money	$0.00In the Money	295In the Money	---In the Money	Filter Table By Strike Price of$130.00	ADIOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.50Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
ADIIn the Money	$95.20In the Money	$98.50In the Money	$95.00In the Money	$0.00In the Money	35In the Money	---In the Money	Filter Table By Strike Price of$135.00	ADIOut of the Money	---Out of the Money	$0.45Out of the Money	$0.15Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ADIIn the Money	$88.20In the Money	$91.10In the Money	$90.17In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$140.00	ADIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.31Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
ADIIn the Money	$91.60In the Money	$94.90In the Money	$93.90In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$145.00	ADIOut of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.30Out of the Money	$0.00Out of the Money	21Out of the Money	---Out of the Money
ADIIn the Money	$80.10In the Money	$83.00In the Money	$80.60In the Money	$0.00In the Money	80In the Money	---In the Money	Filter Table By Strike Price of$150.00	ADIOut of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.45Out of the Money	$0.00Out of the Money	22Out of the Money	---Out of the Money
ADIIn the Money	$75.20In the Money	$78.10In the Money	$74.60In the Money	$0.00In the Money	426In the Money	---In the Money	Filter Table By Strike Price of$155.00	ADIOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ADIIn the Money	$70.60In the Money	$73.00In the Money	$69.30In the Money	$0.00In the Money	1,250In 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	1,525Out of the Money	---Out of the Money
ADIIn the Money	$65.20In the Money	$68.10In the Money	$64.30In the Money	$0.00In the Money	1,310In the Money	---In the Money	Filter Table By Strike Price of$165.00	ADIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
ADIIn the Money	$60.10In the Money	$62.90In the Money	$59.70In the Money	$0.00In the Money	1,900In the Money	---In the Money	Filter Table By Strike Price of$170.00	ADIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	263Out of the Money	---Out of the Money
ADIIn the Money	$55.10In the Money	$58.00In the Money	$55.20In the Money	$0.00In the Money	701In the Money	---In the Money	Filter Table By Strike Price of$175.00	ADIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	160Out of the Money	---Out of the Money
ADIIn the Money	$50.60In the Money	$53.00In the Money	$49.50In the Money	$0.00In the Money	1,361In 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	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
ADIIn the Money	$45.20In the Money	$48.10In the Money	$44.90In the Money	$0.00In the Money	679In the Money	---In the Money	Filter Table By Strike Price of$185.00	ADIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money
ADIIn the Money	$39.40In the Money	$43.20In the Money	$40.00In the Money	$0.00In the Money	5In 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	$0.02Out of the Money	$-0.02Out of the Money	2Out 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$192.50	ADIOut of the Money	---Out of the Money	$0.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money
ADIIn the Money	$34.10In the Money	$37.20In the Money	$35.69In the Money	$0.00In the Money	2In 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	$-0.02Out of the Money	2Out 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$197.50	ADIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.06Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
ADIIn the Money	$27.80In the Money	$31.40In the Money	$31.40In the Money	$2.62In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$200.00	ADIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out 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$202.50	ADIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money
ADIIn the Money	$33.50In the Money	$37.10In the Money	$26.00In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$205.00	ADIOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
ADIIn the Money	$22.60In the Money	$25.80In the Money	$25.95In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$207.50	ADIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	31Out of the Money	---Out of the Money
ADIIn the Money	$18.90In the Money	$22.00In the Money	$20.73In the Money	$-0.05In the Money	18In the Money	---In the Money	Filter Table By Strike Price of$210.00	ADIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	24Out of the Money	---Out of the Money
ADIIn the Money	$8.00In the Money	$8.40In the Money	$8.00In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$212.50	ADIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	19Out of the Money	---Out of the Money
ADIIn the Money	$14.10In the Money	$17.70In the Money	$16.61In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$215.00	ADIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	69Out of the Money	---Out of the Money
ADIIn the Money	$12.30In the Money	$15.20In the Money	$13.21In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$217.50	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	$8.90In the Money	$12.10In the Money	$10.80In the Money	$0.60In the Money	310In the Money	---In the Money	Filter Table By Strike Price of$220.00	ADIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.26Out of the Money	2Out of the Money	---Out of the Money
ADIIn the Money	$12.20In the Money	$13.40In the Money	$11.70In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$222.50	ADIOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.02Out of the Money	7Out of the Money	---Out of the Money
ADIIn the Money	$5.30In the Money	$7.30In the Money	$5.80In the Money	$-2.70In the Money	10In 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	$0.01Out of the Money	$-0.17Out of the Money	5Out of the Money	---Out of the Money
ADIIn the Money	$2.65In the Money	$4.50In the Money	$3.30In the Money	$-3.70In the Money	17In 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	$0.10Out of the Money	$-0.63Out of the Money	5Out of the Money	---Out of the Money
ADIUnderlying issue's last price	$0.25Underlying issue's last price	$2.10Underlying issue's last price	$1.10Underlying issue's last price	$0.00Underlying issue's last price	78Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$230.00Underlying issue's last price	ADIUnderlying issue's last price	---Underlying issue's last price	$0.10Underlying issue's last price	$0.05Underlying issue's last price	$-1.15Underlying issue's last price	224Underlying issue's last price	---Underlying issue's last price
ADINear the Money	---Near the Money	$0.05Near the Money	$0.08Near the Money	$-0.50Near the Money	39Near the Money	---Near the Money	Filter Table By Strike Price of$232.50	ADIIn the Money	$0.45In the Money	$1.95In the Money	$2.15In the Money	$-0.90In the Money	318In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.17Out of the Money	54Out of the Money	---Out of the Money	Filter Table By Strike Price of$235.00	ADIIn the Money	$3.20In the Money	$5.70In the Money	$4.03In the Money	$-0.77In the Money	40In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$237.50	ADIIn the Money	$7.60In the Money	$8.80In the Money	$7.70In the Money	$4.70In the Money	16In the Money	---In the Money
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	Filter Table By Strike Price of$240.00	ADIIn the Money	$7.30In the Money	$10.80In the Money	$10.00In the Money	$0.16In the Money	1In 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	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$242.50	ADIIn the Money	$10.20In the Money	$13.40In the Money	$11.40In the Money	$0.95In the Money	1In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	34Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	ADIIn the Money	$13.70In the Money	$14.50In the Money	$14.88In the Money	$0.00In the Money	30In the Money	---In the Money
ADIOut of the Money	$0.50Out of the Money	$0.60Out of the Money	$0.60Out of the Money	$0.00Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$247.50	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	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	ADIIn the Money	$20.80In the Money	$24.10In the Money	$20.75In the Money	$0.00In the Money	1In 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	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$252.50	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	$0.04Out of the Money	$0.00Out of the Money	1Out 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$257.50	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	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	ADIIn the Money	$24.50In the Money	$27.80In the Money	$25.55In 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$265.00	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	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$270.00	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$275.00	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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$280.00	ADIIn the Money	$99.40In the Money	$101.30In the Money	$100.50In the Money	$0.00In 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$285.00	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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$290.00	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$295.00	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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$300.00	ADIIn the Money	$102.60In the Money	$105.10In the Money	$103.75In 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$305.00	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 June 21, 2024)

Put Options (expires Friday June 21, 2024)