U.S. Markets closed

Inphi Corporation (IPHI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.40+0.64 (+1.69%)
At close: 4:02PM EDT
People also watch
MXLMTSIACIAFNLITE
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IPHI171020C000225002017-09-15 11:51PM EDT22.5017.8017.0019.900.00-20257.62%
IPHI171020C000250002017-08-04 10:54AM EDT25.009.809.8010.80-2.13-17.85%120.00%
IPHI171020C000300002017-09-01 2:00PM EDT30.008.778.609.80-0.23-2.56%2395.41%
IPHI171020C000350002017-09-21 3:51PM EDT35.003.753.904.300.00-132255.18%
IPHI171020C000400002017-09-22 1:56PM EDT40.001.101.051.30+0.05+4.76%1138347.02%
IPHI171020C000450002017-09-22 10:00AM EDT45.000.180.150.30-0.27-60.00%352648.24%
IPHI171020C000500002017-09-20 12:19PM EDT50.000.100.050.150.00-130554.88%
IPHI171020C000550002017-09-05 10:18AM EDT55.000.100.000.150.00-10466.80%
IPHI171020C000600002017-06-02 11:50PM EDT60.000.200.150.450.00-111101.95%
IPHI171020C000650002017-08-08 11:15AM EDT65.000.050.000.150.00-8191.21%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IPHI171020P000200002017-07-14 11:52PM EDT20.000.350.000.250.00-11130.47%
IPHI171020P000225002017-07-28 11:57PM EDT22.500.350.150.300.00-7575122.66%
IPHI171020P000250002017-08-24 10:14AM EDT25.000.150.000.200.00-14586.91%
IPHI171020P000300002017-09-22 2:00PM EDT30.000.100.050.20-0.05-33.33%223257.03%
IPHI171020P000350002017-09-22 10:16AM EDT35.000.800.550.750.00-2026850.54%
IPHI171020P000400002017-09-21 3:38PM EDT40.003.032.602.850.00-162,23045.80%
IPHI171020P000450002017-09-13 12:26PM EDT45.006.005.205.600.00-40410.00%
IPHI171020P000500002017-09-15 11:32AM EDT50.0011.009.6010.40-2.55-18.82%3250.00%
IPHI171020P000550002017-06-02 11:50PM EDT55.0011.6015.7016.500.00-240.00%