IPHI - Inphi Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IPHI200417C000300002020-03-27 4:21AM EDT30.0048.2046.7051.500.00-100.00%
IPHI200417C000400002020-02-25 4:56PM EDT40.0034.400.000.000.00-100.00%
IPHI200417C000450002020-03-02 4:18PM EDT45.0030.4030.3035.000.00-120.00%
IPHI200417C000500002020-01-08 10:30AM EDT50.0029.5630.0034.800.00-160.00%
IPHI200417C000550002020-04-03 9:34AM EDT55.0024.2828.5033.400.00-138258.64%
IPHI200417C000600002020-03-27 10:23AM EDT60.0015.4624.1029.000.00-218134.77%
IPHI200417C000650002020-04-07 9:37AM EDT65.0027.0019.0023.700.00-22792.97%
IPHI200417C000700002020-04-08 1:11PM EDT70.0018.5013.7018.90+1.52+8.95%152866.80%
IPHI200417C000750002020-04-07 12:29PM EDT75.0014.319.2014.000.00-117665.04%
IPHI200417C000800002020-04-08 2:58PM EDT80.007.825.908.30+0.04+0.51%2977855.57%
IPHI200417C000850002020-04-08 2:58PM EDT85.003.973.104.20-1.55-28.08%2742053.32%
IPHI200417C000900002020-04-08 1:14PM EDT90.002.200.301.70+0.78+54.93%226355.96%
IPHI200417C000950002020-04-08 12:59PM EDT95.000.600.000.85-0.35-36.84%619861.91%
IPHI200417C001000002020-03-09 10:27AM EDT100.000.600.000.600.00-11261.33%
IPHI200417C001050002020-02-19 10:59AM EDT105.000.300.054.900.00-160141.50%
IPHI200417C001100002020-02-04 1:58PM EDT110.000.550.004.800.00--0158.06%
IPHI200417C001150002020-02-10 10:39AM EDT115.000.080.002.100.00-100135.69%
IPHI200417C001200002020-02-18 1:02AM EDT120.000.710.004.900.00--0191.50%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IPHI200417P000450002020-03-27 5:06AM EDT45.000.610.050.450.00--1209.18%
IPHI200417P000500002020-03-20 2:43PM EDT50.002.750.004.900.00-35310.35%
IPHI200417P000550002020-03-25 10:01AM EDT55.000.900.004.900.00-216268.21%
IPHI200417P000600002020-04-01 2:30PM EDT60.000.600.003.000.00-341194.63%
IPHI200417P000650002020-04-08 3:07PM EDT65.000.750.001.50+0.25+50.00%242131.84%
IPHI200417P000700002020-04-08 3:07PM EDT70.001.950.051.95-0.05-2.50%283114.16%
IPHI200417P000750002020-04-03 2:11PM EDT75.002.000.003.600.00-12285108.25%
IPHI200417P000800002020-04-08 11:45AM EDT80.000.750.001.30-0.39-34.21%1276965.23%
IPHI200417P000850002020-04-07 3:56PM EDT85.002.700.952.950.00-21562.26%
IPHI200417P000900002020-04-08 1:45PM EDT90.004.503.007.40-2.30-33.82%301150.12%
IPHI200417P000950002020-03-02 1:40PM EDT95.0019.7016.9021.200.00-516239.40%