OPTION CHAIN FOR INPHI CORP.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires December 18, 2020 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 118.30 | 123.00 | 30.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 5.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 113.10 | 117.30 | 35.00 | quote | 0.80 | 0.00 | 0.00 | 0.00 | 5.00 | 13.00 | |
| quote | 110.20 | 0.00 | 0.00 | 108.30 | 111.70 | 4.00 | 40.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 5.00 | 7.00 |
| quote | 34.49 | 0.00 | 0.00 | 103.30 | 107.00 | 1.00 | 45.00 | quote | 8.00 | 0.00 | 0.00 | 0.00 | 5.00 | 2.00 |
| quote | 51.00 | 0.00 | 0.00 | 98.50 | 102.20 | 28.00 | 50.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 5.00 | 234.00 |
| quote | 61.50 | 0.00 | 0.00 | 93.00 | 97.00 | 1.00 | 55.00 | quote | 11.50 | 0.00 | 0.00 | 0.00 | 5.00 | 1.00 |
| quote | 73.90 | 0.00 | 0.00 | 88.50 | 91.90 | 1.00 | 60.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 330.00 |
| quote | 50.30 | 0.00 | 0.00 | 83.40 | 87.10 | 11.00 | 65.00 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 2.25 | 194.00 |
| quote | 70.77 | 0.00 | 0.00 | 78.30 | 81.70 | 53.00 | 70.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.15 | 39.00 |
| quote | 74.80 | 0.00 | 0.00 | 73.40 | 76.60 | 13.00 | 75.00 | quote | 0.90 | 0.00 | 0.00 | 0.00 | 5.00 | 24.00 |
| quote | 70.00 | 0.00 | 0.00 | 68.50 | 71.80 | 69.00 | 80.00 | quote | 1.95 | 0.00 | 0.00 | 0.00 | 0.15 | 14.00 |
| quote | 37.53 | 0.00 | 0.00 | 63.40 | 66.70 | 44.00 | 85.00 | quote | 0.40 | 0.00 | 0.00 | 0.00 | 5.00 | 48.00 |
| quote | 48.65 | 0.00 | 0.00 | 58.40 | 61.80 | 20.00 | 90.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 5.00 | 8.00 |
| quote | 57.00 | 0.00 | 0.00 | 53.20 | 57.10 | 8.00 | 95.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 5.00 | 61.00 |
| quote | 42.20 | 0.00 | 0.00 | 48.20 | 52.20 | 117.00 | 100.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 5.00 | 77.00 |
| quote | 47.63 | 0.00 | 0.00 | 43.40 | 46.80 | 9.00 | 105.00 | quote | 0.05 | -0.30 | 5.00 | 0.00 | 5.00 | 44.00 |
| quote | 40.60 | 0.00 | 0.00 | 38.40 | 41.70 | 108.00 | 110.00 | quote | 0.20 | -0.37 | 10.00 | 0.00 | 2.00 | 69.00 |
| quote | 37.88 | 2.38 | 1.00 | 34.00 | 36.70 | 549.00 | 115.00 | quote | 0.58 | -0.42 | 1.00 | 0.00 | 0.55 | 44.00 |
| quote | 33.03 | 2.64 | 1.00 | 28.40 | 31.50 | 196.00 | 120.00 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 2.95 | 16.00 |
| quote | 25.48 | -1.31 | 2.00 | 23.30 | 26.80 | 90.00 | 125.00 | quote | 0.73 | -0.32 | 1.00 | 0.00 | 1.00 | 113.00 |
| quote | 19.90 | -4.49 | 2.00 | 18.70 | 21.90 | 614.00 | 130.00 | quote | 0.25 | -0.05 | 168.00 | 0.10 | 0.30 | 1,916 |
| quote | 15.88 | 0.00 | 0.00 | 13.90 | 17.50 | 88.00 | 135.00 | quote | 0.80 | 0.30 | 30.00 | 0.25 | 1.10 | 69.00 |
| quote | 11.50 | -4.50 | 1.00 | 10.60 | 11.90 | 240.00 | 140.00 | quote | 1.15 | -0.77 | 3.00 | 1.05 | 1.60 | 152.00 |
| quote | 8.60 | 0.00 | 0.00 | 6.70 | 9.00 | 138.00 | 145.00 | quote | 3.11 | 1.16 | 24.00 | 1.95 | 2.80 | 86.00 |
| quote | 4.90 | -1.71 | 4.00 | 3.30 | 4.70 | 173.00 | 150.00 | quote | 5.30 | 1.50 | 522.00 | 3.70 | 4.70 | 522.00 |
| 150.38 | Current price as of 12/03/2020 03:27:28 PM | |||||||||||||
| quote | 2.25 | -0.85 | 1.00 | 2.00 | 2.65 | 157.00 | 155.00 | quote | 8.00 | 2.60 | 4.00 | 6.70 | 7.70 | 23.00 |
| quote | 1.60 | -0.90 | 3.00 | 0.95 | 1.60 | 151.00 | 160.00 | quote | 8.40 | -4.80 | 4.00 | 10.40 | 12.00 | 14.00 |
| quote | 1.20 | -0.30 | 8.00 | 0.25 | 0.70 | 166.00 | 165.00 | quote | 16.00 | -3.00 | 6.00 | 13.80 | 17.70 | 5.00 |
| quote | 0.55 | 0.00 | 1.00 | 0.05 | 2.40 | 159.00 | 170.00 | quote | 23.00 | 0.00 | 0.00 | 18.20 | 22.80 | 10.00 |
| quote | 0.40 | 0.00 | 0.00 | 0.00 | 5.00 | 8.00 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 22.60 | 27.40 | |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 5.00 | 6.00 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 27.50 | 32.20 | |
| quote | 0.75 | 0.00 | 0.00 | 0.00 | 5.00 | 3.00 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 32.70 | 37.30 | |
| quote | 0.35 | 0.00 | 0.00 | 0.00 | 5.00 | 2.00 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 37.60 | 42.10 | |
| quote | 0.30 | 0.00 | 0.00 | 0.00 | 5.00 | 4.00 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 42.60 | 47.20 | |
| quote | 0.30 | 0.00 | 0.00 | 0.00 | 5.00 | 3.00 | 200.00 | quote | 58.00 | 0.00 | 0.00 | 48.30 | 52.10 | 2.00 |
Show All |
