Stocks Options

LAST PRICE
208.9150
TODAY'S CHANGE (%)
Trending Up2.5650 (1.2430%)

Bid / Lots
208.8500/ 8
Ask / Lots
208.9900/ 8
Open / Previous Close
206.5200 / 206.3500
Day Range
Low 206.1100
High 209.0500
52 Week Range
Low 179.4400
High 244.1400
Volume
572,772
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 31.494

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADIIn the Money	$87.00In the Money	$90.00In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
ADIIn the Money	$82.00In the Money	$86.10In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADIIn the Money	$77.00In the Money	$80.60In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$72.00In the Money	$75.40In 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	$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	$67.00In the Money	$70.70In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$62.00In the Money	$65.70In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$57.00In the Money	$60.90In 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	$52.20In the Money	$55.20In 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	$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	$47.10In the Money	$50.00In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$42.00In the Money	$45.90In 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	$37.10In the Money	$39.90In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ADIIn the Money	$32.00In the Money	$34.60In 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	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$27.20In the Money	$29.60In the Money	$0.00In the Money	$0.00In the Money	---In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$22.10In the Money	$24.80In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$20.90In the Money	$23.30In the Money	$0.00In 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	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$18.10In the Money	$19.80In 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	$0.20Out of the Money	$0.15Out of the Money	$-0.18Out of the Money	1Out of the Money	32Out of the Money
ADIIn the Money	$15.60In the Money	$17.20In 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	$0.10Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADIIn the Money	$13.90In the Money	$15.00In the Money	$12.85In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$195.00	ADIOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
ADIIn the Money	$11.30In the Money	$12.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$197.50	ADIOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.35Out of the Money	$-0.43Out of the Money	11Out of the Money	6Out of the Money
ADIIn the Money	$9.30In the Money	$11.00In 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	$0.55Out of the Money	$0.65Out of the Money	$1.63Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
ADIIn the Money	$7.30In the Money	$7.70In the Money	$6.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$202.50	ADIOut of the Money	$0.90Out of the Money	$1.05Out of the Money	$1.10Out of the Money	$-1.25Out of the Money	2Out of the Money	31Out of the Money
ADIIn the Money	$5.40In the Money	$5.80In the Money	$4.90In the Money	$0.60In the Money	3In the Money	6In the Money	Filter Table By Strike Price of$205.00	ADIOut of the Money	$1.40Out of the Money	$1.65Out of the Money	$1.70Out of the Money	$-1.45Out of the Money	2Out of the Money	86Out of the Money
ADIUnderlying issue's last price	$3.80Underlying issue's last price	$4.90Underlying issue's last price	$3.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	6Underlying issue's last price	Filter Table By Strike Price of$207.50Underlying issue's last price	ADIUnderlying issue's last price	$2.35Underlying issue's last price	$2.55Underlying issue's last price	$4.27Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	73Underlying issue's last price
ADINear the Money	$2.55Near the Money	$2.80Near the Money	$2.60Near the Money	$0.15Near the Money	8Near the Money	24Near the Money	Filter Table By Strike Price of$210.00	ADIIn the Money	$3.50In the Money	$3.80In the Money	$6.24In the Money	$0.24In the Money	1In the Money	420In the Money
ADIOut of the Money	$1.65Out of the Money	$1.80Out of the Money	$1.45Out of the Money	$0.05Out of the Money	7Out of the Money	19Out of the Money	Filter Table By Strike Price of$212.50	ADIIn the Money	$5.00In the Money	$5.30In the Money	$6.50In the Money	$0.00In the Money	---In the Money	57In the Money
ADIOut of the Money	$0.95Out of the Money	$1.15Out of the Money	$1.00Out of the Money	$0.04Out of the Money	39Out of the Money	35Out of the Money	Filter Table By Strike Price of$215.00	ADIIn the Money	$6.80In the Money	$7.60In the Money	$8.00In the Money	$-1.88In the Money	1In the Money	74In the Money
ADIOut of the Money	$0.55Out of the Money	$0.60Out of the Money	$0.55Out of the Money	$-0.07Out of the Money	6Out of the Money	30Out of the Money	Filter Table By Strike Price of$217.50	ADIIn the Money	$8.90In the Money	$9.30In the Money	$11.78In the Money	$0.00In the Money	---In the Money	92In the Money
ADIOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.31Out of the Money	$-0.05Out of the Money	15Out of the Money	80Out of the Money	Filter Table By Strike Price of$220.00	ADIIn the Money	$11.00In the Money	$11.90In the Money	$14.13In the Money	$0.00In the Money	---In the Money	97In the Money
ADIOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$-0.09Out of the Money	2Out of the Money	96Out of the Money	Filter Table By Strike Price of$222.50	ADIIn the Money	$13.30In the Money	$14.00In the Money	$16.00In the Money	$0.15In the Money	10In the Money	87In the Money
ADIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money	Filter Table By Strike Price of$225.00	ADIIn the Money	$15.90In the Money	$16.60In the Money	$18.35In the Money	$0.00In the Money	---In the Money	93In the Money
ADIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$227.50	ADIIn the Money	$18.20In the Money	$20.50In the Money	$5.30In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	2Out of the Money	103Out of the Money	Filter Table By Strike Price of$230.00	ADIIn the Money	$19.80In the Money	$22.50In the Money	$17.50In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.70Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$232.50	ADIIn the Money	$22.60In the Money	$25.60In the Money	$18.79In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.65Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money	Filter Table By Strike Price of$235.00	ADIIn the Money	$25.50In the Money	$28.10In the Money	$10.30In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.65Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money	Filter Table By Strike Price of$237.50	ADIIn the Money	$27.80In the Money	$30.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.65Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$240.00	ADIIn the Money	$30.60In the Money	$33.10In the Money	$21.51In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$242.50	ADIIn the Money	$32.80In the Money	$35.60In 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	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	337Out of the Money	Filter Table By Strike Price of$245.00	ADIIn the Money	$35.30In the Money	$38.10In 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	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$247.50	ADIIn the Money	$37.80In the Money	$40.60In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	128Out of the Money	Filter Table By Strike Price of$250.00	ADIIn the Money	$39.00In the Money	$43.10In 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$252.50	ADIIn the Money	$42.30In the Money	$45.60In 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	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$255.00	ADIIn the Money	$45.40In the Money	$48.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	255Out of the Money	Filter Table By Strike Price of$260.00	ADIIn the Money	$50.30In the Money	$53.10In 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$265.00	ADIIn the Money	$55.30In the Money	$58.10In 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	$0.96Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$270.00	ADIIn the Money	$59.90In the Money	$63.10In 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	$65.30In the Money	$68.10In 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$280.00	ADIIn the Money	$70.20In the Money	$73.10In 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$285.00	ADIIn the Money	$74.00In the Money	$78.10In 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	$80.40In the Money	$83.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADIOut of the Money	---Out of the Money	$0.45Out of the Money	$0.75Out of the Money	$0.75Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$295.00	ADIIn the Money	$85.20In the Money	$88.10In 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$300.00	ADIIn the Money	$90.20In the Money	$93.10In 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$305.00	ADIIn the Money	$94.00In the Money	$98.10In 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$310.00	ADIIn the Money	$100.10In the Money	$103.10In 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 22, 2024)

Put Options (expires Friday November 22, 2024)