OPTION CHAIN FOR INPHI CORP.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires August 21, 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 | 72.70 | 77.50 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.90 | ||
| quote | 49.50 | 0.00 | 0.00 | 68.40 | 72.60 | 5.00 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.90 | |
| quote | 0.00 | 0.00 | 0.00 | 62.80 | 67.40 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.90 | ||
| quote | 48.56 | 0.00 | 0.00 | 58.40 | 62.60 | 1.00 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | |
| quote | 49.30 | 0.00 | 0.00 | 53.00 | 57.50 | 35.00 | 80.00 | quote | 0.05 | 0.00 | 7.00 | 0.00 | 0.10 | |
| quote | 0.00 | 0.00 | 0.00 | 47.70 | 52.50 | 85.00 | quote | 1.60 | 0.00 | 0.00 | 0.00 | 4.90 | 4.00 | |
| quote | 45.50 | 11.10 | 3.00 | 43.00 | 47.60 | 44.00 | 90.00 | quote | 0.82 | 0.00 | 0.00 | 0.05 | 2.05 | 23.00 |
| quote | 40.00 | 7.20 | 6.00 | 38.80 | 41.00 | 99.00 | 95.00 | quote | 0.60 | -0.25 | 3.00 | 0.00 | 2.20 | 63.00 |
| quote | 36.04 | 4.04 | 29.00 | 34.30 | 37.70 | 38.00 | 100.00 | quote | 0.35 | -0.40 | 292.00 | 0.25 | 4.40 | 146.00 |
| quote | 30.96 | 5.37 | 10.00 | 28.70 | 33.00 | 99.00 | 105.00 | quote | 0.69 | -0.36 | 236.00 | 0.25 | 0.80 | 84.00 |
| quote | 26.20 | 6.75 | 5.00 | 25.80 | 28.20 | 39.00 | 110.00 | quote | 1.00 | -1.05 | 130.00 | 0.75 | 1.55 | 168.00 |
| quote | 21.80 | 5.74 | 30.00 | 22.00 | 23.10 | 466.00 | 115.00 | quote | 1.50 | -1.60 | 43.00 | 0.80 | 2.50 | 133.00 |
| quote | 18.00 | 4.19 | 10.00 | 17.50 | 19.30 | 176.00 | 120.00 | quote | 2.35 | -5.07 | 60.00 | 0.60 | 3.00 | 401.00 |
| quote | 13.80 | 2.95 | 19.00 | 13.90 | 15.60 | 166.00 | 125.00 | quote | 3.90 | -2.15 | 246.00 | 3.20 | 4.30 | 152.00 |
| quote | 11.20 | 2.89 | 118.00 | 10.40 | 11.20 | 1,049 | 130.00 | quote | 5.63 | -3.37 | 93.00 | 5.10 | 6.40 | 309.00 |
| quote | 8.41 | 2.43 | 97.00 | 7.80 | 9.40 | 282.00 | 135.00 | quote | 7.93 | -5.67 | 77.00 | 7.10 | 9.10 | 96.00 |
| 135.23 | Current price as of 8/03/2020 04:00:01 PM | |||||||||||||
| quote | 6.16 | 1.86 | 385.00 | 6.00 | 6.20 | 259.00 | 140.00 | quote | 10.80 | -5.20 | 41.00 | 9.60 | 12.00 | 39.00 |
| quote | 4.32 | 1.67 | 101.00 | 4.00 | 5.80 | 48.00 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 13.10 | 15.20 | |
| quote | 3.00 | 2.05 | 183.00 | 3.00 | 3.90 | 47.00 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 16.60 | 19.40 | |
| quote | 2.20 | 1.05 | 165.00 | 2.00 | 2.20 | 22.00 | 155.00 | quote | 21.40 | 0.00 | 1.00 | 20.10 | 23.60 | |
| quote | 1.26 | 0.25 | 17.00 | 0.90 | 1.50 | 8.00 | 160.00 | quote | 26.56 | -7.71 | 6.00 | 24.60 | 28.20 | 6.00 |
| quote | 0.90 | 0.15 | 35.00 | 0.75 | 1.60 | 1.00 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 28.80 | 33.00 | |
| quote | 0.60 | -0.95 | 6.00 | 0.25 | 1.00 | 1.00 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 34.20 | 37.80 | |
| quote | 1.50 | 0.84 | 4.00 | 0.05 | 2.75 | 6.00 | 175.00 | quote | 39.77 | 0.00 | 4.00 | 39.00 | 42.60 | |
| quote | 0.20 | 0.00 | 1.00 | 0.00 | 4.90 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 43.10 | 47.50 | ||
| quote | 0.15 | -1.00 | 1.00 | 0.00 | 4.90 | 2.00 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 48.30 | 52.40 | |
| quote | 0.15 | 0.00 | 2.00 | 0.10 | 0.30 | 2.00 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 53.00 | 57.40 | |
Show All |
