Unlock stock picks and a broker-level newsfeed that powers Wall Street.
199.59
+0.41
+(0.21%)
At close: April 2 at 4:00:01 PM EDT
193.44
-6.15
(-3.08%)
Pre-Market: 4:11:03 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI250404C00190000 | 4/1/2025 12:21 PM | 190 | 10.40 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| ADI250404C00195000 | 4/2/2025 3:31 PM | 195 | 5.90 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| ADI250404C00197500 | 4/1/2025 3:57 PM | 197.5 | 4.70 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| ADI250404C00200000 | 4/2/2025 3:03 PM | 200 | 2.90 | 0.00 | 0.00 | 0.00 | 0.00% | 76 | 0 | 0.78% |
| ADI250404C00202500 | 4/2/2025 2:03 PM | 202.5 | 2.20 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 6.25% |
| ADI250404C00205000 | 4/2/2025 10:57 AM | 205 | 1.07 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 6.25% |
| ADI250404C00207500 | 4/1/2025 12:44 PM | 207.5 | 0.67 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 12.50% |
| ADI250404C00210000 | 4/2/2025 1:07 PM | 210 | 0.64 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| ADI250404C00212500 | 4/2/2025 1:35 PM | 212.5 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 124 | 0 | 25.00% |
| ADI250404C00215000 | 4/2/2025 10:46 AM | 215 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ADI250404C00217500 | 4/1/2025 10:05 AM | 217.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ADI250404C00220000 | 3/31/2025 9:51 AM | 220 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| ADI250404C00222500 | 3/28/2025 11:10 AM | 222.5 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ADI250404C00225000 | 4/2/2025 3:06 PM | 225 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ADI250404C00227500 | 3/24/2025 10:45 AM | 227.5 | 0.49 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| ADI250404C00230000 | 4/2/2025 3:06 PM | 230 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ADI250404C00232500 | 3/25/2025 11:15 AM | 232.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| ADI250404C00235000 | 3/17/2025 11:54 AM | 235 | 0.43 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ADI250404C00240000 | 3/28/2025 10:17 AM | 240 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ADI250404C00245000 | 3/12/2025 11:03 AM | 245 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ADI250404C00250000 | 3/10/2025 10:50 AM | 250 | 0.56 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ADI250404C00255000 | 3/31/2025 9:38 AM | 255 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ADI250404C00260000 | 2/27/2025 2:39 PM | 260 | 0.60 | 0.00 | 2.15 | 0.00 | 0.00% | 5 | 14 | 233.50% |
| ADI250404C00270000 | 3/3/2025 11:27 AM | 270 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
| ADI250404C00300000 | 2/20/2025 9:46 AM | 300 | 0.45 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 324.32% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI250404P00140000 | 3/20/2025 1:16 PM | 140 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| ADI250404P00175000 | 4/2/2025 3:53 PM | 175 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ADI250404P00180000 | 4/2/2025 3:53 PM | 180 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| ADI250404P00185000 | 4/2/2025 1:30 PM | 185 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ADI250404P00187500 | 4/1/2025 2:03 PM | 187.5 | 1.03 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| ADI250404P00190000 | 4/2/2025 1:30 PM | 190 | 0.57 | 0.00 | 0.00 | 0.00 | 0.00% | 431 | 0 | 12.50% |
| ADI250404P00192500 | 4/2/2025 3:10 PM | 192.5 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 12.50% |
| ADI250404P00195000 | 4/2/2025 3:31 PM | 195 | 1.66 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| ADI250404P00197500 | 4/1/2025 3:54 PM | 197.5 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 3.13% |
| ADI250404P00200000 | 4/2/2025 3:52 PM | 200 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| ADI250404P00202500 | 4/2/2025 1:21 PM | 202.5 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ADI250404P00205000 | 3/28/2025 1:59 PM | 205 | 5.60 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| ADI250404P00207500 | 3/28/2025 11:32 AM | 207.5 | 6.08 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 0.00% |
| ADI250404P00210000 | 4/2/2025 12:49 PM | 210 | 9.68 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| ADI250404P00212500 | 3/27/2025 9:56 AM | 212.5 | 6.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ADI250404P00215000 | 4/1/2025 11:19 AM | 215 | 15.96 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ADI250404P00217500 | 3/25/2025 11:45 AM | 217.5 | 6.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ADI250404P00220000 | 3/31/2025 10:32 AM | 220 | 22.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ADI250404P00222500 | 3/24/2025 9:56 AM | 222.5 | 10.33 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| ADI250404P00225000 | 3/31/2025 1:27 PM | 225 | 26.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ADI250404P00227500 | 3/26/2025 11:56 AM | 227.5 | 15.09 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ADI250404P00230000 | 2/27/2025 10:57 AM | 230 | 8.60 | 26.60 | 30.20 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| ADI250404P00235000 | 3/27/2025 2:57 PM | 235 | 27.60 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
| ADI250404P00240000 | 3/20/2025 3:56 PM | 240 | 34.08 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| ADI250404P00245000 | 2/21/2025 12:49 PM | 245 | 10.90 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
Related Tickers
TXN Texas Instruments Incorporated
178.19
+0.11%
MCHP Microchip Technology Incorporated
48.93
+0.89%
NXPI NXP Semiconductors N.V.
193.67
+1.93%
MPWR Monolithic Power Systems, Inc.
590.65
+1.58%
QRVO Qorvo, Inc.
72.64
+0.57%
ON ON Semiconductor Corporation
40.76
+1.39%
STM STMicroelectronics N.V.
21.91
+0.60%
SWKS Skyworks Solutions, Inc.
64.80
+0.28%
LSCC Lattice Semiconductor Corporation
51.22
-3.21%
ALGM Allegro MicroSystems, Inc.
25.91
-1.03%