IPHI - Inphi Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IPHI200320C000550002020-02-19 2:10PM EST55.0030.8025.3030.000.00--075.00%
IPHI200320C000600002020-02-05 3:10PM EST60.0023.4020.6025.300.00-2077.44%
IPHI200320C000650002020-02-21 1:08PM EST65.0017.9515.5020.20-0.63-3.39%9057.72%
IPHI200320C000700002020-02-21 12:56PM EST70.0013.7911.7014.00-2.41-14.88%17068.65%
IPHI200320C000750002020-02-21 1:07PM EST75.009.278.508.90-2.23-19.39%9047.75%
IPHI200320C000800002020-02-21 3:09PM EST80.004.904.805.30-2.30-31.94%12044.31%
IPHI200320C000850002020-02-21 1:34PM EST85.002.402.352.85-1.50-38.46%84043.63%
IPHI200320C000900002020-02-21 3:23PM EST90.001.000.801.30-0.60-37.50%72042.41%
IPHI200320C000950002020-02-20 2:31PM EST95.000.450.301.25-0.25-35.71%1055.30%
IPHI200320C001000002020-02-20 3:51PM EST100.000.300.000.30+0.15+100.00%1045.75%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IPHI200320P000450002020-02-06 1:19PM EST45.000.050.004.800.00--0207.03%
IPHI200320P000600002020-02-13 2:11PM EST60.000.100.004.800.00--0128.66%
IPHI200320P000650002020-02-13 12:57PM EST65.000.200.000.000.00-100025.00%
IPHI200320P000700002020-02-21 3:08PM EST70.000.530.400.55+0.26+96.30%10049.61%
IPHI200320P000750002020-02-21 3:08PM EST75.001.150.901.35+0.47+69.12%13047.46%
IPHI200320P000800002020-02-21 3:20PM EST80.002.552.152.85+1.25+96.15%53045.26%
IPHI200320P000850002020-02-21 2:38PM EST85.004.904.505.00+1.60+48.48%8039.99%
IPHI200320P000900002020-02-21 9:55AM EST90.008.107.608.60-3.40-29.57%-039.97%