IPHI - Inphi Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IPHI200221C000500002020-01-13 12:57PM EST50.0032.8030.9035.400.00-23871.09%
IPHI200221C000600002020-01-09 12:00PM EST60.0022.5021.0025.400.00-3653.52%
IPHI200221C000650002020-01-16 12:05PM EST65.0017.0016.3020.700.00-24655.76%
IPHI200221C000700002020-01-17 3:33PM EST70.0014.2513.4014.50+0.95+7.14%38952.39%
IPHI200221C000750002020-01-17 3:10PM EST75.0010.029.7010.30+1.26+14.38%1814751.95%
IPHI200221C000800002020-01-17 2:56PM EST80.007.176.607.00+1.17+19.50%4211552.12%
IPHI200221C000850002020-01-17 3:59PM EST85.004.204.005.00+0.70+20.00%5023753.54%
IPHI200221C000900002020-01-17 3:23PM EST90.002.502.352.85+0.40+19.05%5111351.65%
IPHI200221C000950002020-01-17 1:24PM EST95.001.601.101.45+0.44+37.93%4329851.17%
IPHI200221C001000002020-01-08 12:46PM EST100.000.620.550.800.00-1251.51%
IPHI200221C001050002020-01-17 12:17PM EST105.000.400.300.45-0.05-11.11%202150.39%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IPHI200221P000600002020-01-15 2:00PM EST60.000.270.050.300.00-18459.77%
IPHI200221P000650002020-01-17 11:44AM EST65.000.370.350.50-0.28-43.08%212556.93%
IPHI200221P000700002020-01-17 12:26PM EST70.000.750.700.95-0.65-46.43%3713652.10%
IPHI200221P000750002020-01-17 3:43PM EST75.001.801.601.95-0.35-16.28%1116850.44%
IPHI200221P000800002020-01-17 2:54PM EST80.003.403.404.10-0.40-10.53%294752.78%
IPHI200221P000850002020-01-17 11:32AM EST85.005.505.806.50-1.11-16.79%12151.12%
IPHI200221P000900002020-01-16 3:35PM EST90.0010.018.309.400.00-1750.66%