Bulletin
Investor Alert

New York Markets Close in:

Inphi Corp.

NAS: IPHI

GO
/marketstate/country/us

Countdown to close

 --Real time quotes

Dec 3, 2020, 3:27 p.m.

/zigman2/quotes/208445412/composite

$

150.38

Change

+0.33 +0.22%

Volume

Volume 498,694

Real time quotes

/zigman2/quotes/208445412/composite

Previous close

$ 150.05

$ 150.38

Change

+0.33 +0.22%

Day low

Day high

$148.29

$151.22

Open

52 week low

52 week high

$55.72

$157.10

Open

OPTION CHAIN FOR INPHI CORP.

In-the-money

December, 2020 Options

Hide
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

January, 2021 Options

Show

February, 2021 Options

Show

April, 2021 Options

Show

May, 2021 Options

Show

July, 2021 Options

Show
Link to MarketWatch's Slice.