Log in

NASDAQ:POWIPower Integrations Options Chain and Prices

$122.43
-1.32 (-1.07 %)
(As of 07/10/2020 04:00 PM ET)
Add
Compare
Today's Range
$120.89
Now: $122.43
$123.97
50-Day Range
$107.25
MA: $115.24
$121.44
52-Week Range
$77.14
Now: $122.43
$125.47
Volume121,800 shs
Average Volume213,259 shs
Market Capitalization$3.65 billion
P/E Ratio18.14
Dividend Yield0.69%
Beta1.04

Options Chain

Power Integrations (NASDAQ:POWI) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/17/2020$180.00$0.000Call0000
(+0)
0.00
7/17/2020$175.00$0.000Call0000
(+0)
0.00
7/17/2020$170.00$0.000Call0000
(+0)
0.00
7/17/2020$165.00$0.000Call0000
(+0)
0.00
7/17/2020$160.00$0.000Call0000
(+0)
0.00
7/17/2020$155.00$0.000Call0000
(+0)
0.00
7/17/2020$150.00$0.000Call0000
(+0)
0.00
7/17/2020$145.00$0.000Call0000
(+0)
0.00
7/17/2020$140.00$0.000Call0000
(+0)
0.00
7/17/2020$135.00$0.000Call000110
(+0)
0.00
7/17/2020$130.00$0.000Call000177
(+0)
0.00
7/17/2020$125.00$2.950Call20266
(+0)
0.601084
(+0.135808)
0.4176981
7/17/2020$120.00$5.200Call000343
(+0)
0.577023
(-0.004983)
0.6144760
7/17/2020$115.00$8.450Call000121
(-2)
0.544481
(+0.092334)
0.8073540
7/17/2020$110.00$12.950Call000133
(+0)
0.623953
(-0.043042)
0.900140
7/17/2020$105.00$18.050Call770101
(-6)
0.856656
(+0.16804)
0.9121315
7/17/2020$100.00$22.850Call00011
(+0)
0.965016
(-0.038504)
0.9430840
7/17/2020$95.00$27.950Call00033
(+0)
1.21367
(-0.001831)
0.9444580
7/17/2020$90.00$32.900Call0003
(+0)
1.38959
(+0.089174)
0.9550
7/17/2020$85.00$37.650Call0000
(+0)
1.39012
(-0.137439)
0.97680
7/17/2020$80.00$42.550Call0000
(+0)
1.44564
(-0.067176)
0.986980
7/17/2020$75.00$47.600Call0000
(+0)
1.72625
(-0.140181)
0.9849780
7/17/2020$70.00$52.550Call0001
(+0)
1.84559
(-0.243761)
0.9896980
7/17/2020$65.00$57.550Call0000
(+0)
2.10455
(-0.189665)
0.9897810
7/17/2020$60.00$62.800Call0000
(+0)
2.73421
(+0.149826)
0.9809090
7/17/2020$55.00$67.900Call0000
(+0)
3.20456
(+0.394686)
0.978570
7/17/2020$50.00$72.950Call0000
(+0)
3.60525
(+0.410498)
0.9794890
7/17/2020$45.00$77.850Call0000
(+0)
3.84785
(+0.316918)
0.9840130
7/17/2020$180.00$57.600Put0000
(+0)
1.09484-0.9946190
7/17/2020$175.00$52.600Put0000
(+0)
1.01912-0.9944150
7/17/2020$170.00$47.650Put0000
(+0)
1.05709-0.9868420
7/17/2020$165.00$42.650Put0000
(+0)
0.982186-0.9857960
7/17/2020$160.00$37.600Put0000
(+0)
0.784263-0.9929790
7/17/2020$155.00$32.550Put0000
(+0)
0
7/17/2020$150.00$27.600Put0000
(+0)
0.616929
(-0.008649)
-0.9910910
7/17/2020$145.00$22.600Put0000
(+0)
0.524705-0.9900880
7/17/2020$140.00$17.550Put0000
(+0)
0
7/17/2020$135.00$12.600Put0000
(+0)
0.329265
(-0.091629)
-0.9847430
7/17/2020$130.00$8.550Put0000
(+0)
0.508061
(+0.016467)
-0.7933140
7/17/2020$125.00$5.000Put5055
(+5)
0.520951
(+0.12369)
-0.5999651
7/17/2020$120.00$0.000Put00025
(+0)
0.00
7/17/2020$115.00$0.000Put000140
(+0)
0.00
7/17/2020$110.00$0.225Put10132
(+0)
0.5106-0.0583361
7/17/2020$105.00$0.125Put0008
(+0)
0.61342-0.0295960
7/17/2020$100.00$0.000Put00016
(+0)
0.00
7/17/2020$95.00$0.000Put0005
(+0)
0.00
7/17/2020$90.00$0.000Put00021
(+0)
0.00
7/17/2020$85.00$0.000Put00014
(+0)
0.00
7/17/2020$80.00$0.050Put00065
(+0)
1.29631-0.006350
7/17/2020$75.00$0.000Put00014
(+0)
0.00
7/17/2020$70.00$0.000Put00028
(+0)
0.00
7/17/2020$65.00$0.050Put00051
(+0)
1.87339-0.0045630
7/17/2020$60.00$0.050Put00016
(+0)
2.09188-0.0040460
7/17/2020$55.00$0.050Put00018
(+0)
2.32816-0.003570
7/17/2020$50.00$0.000Put0000
(+0)
0.00
7/17/2020$45.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/12/2020 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools:

  • Best-in-Class Portfolio Monitoring

    View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.

  • Stock Ideas and Recommendations

    Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.

  • Advanced Stock Screeners and Research Tools

    Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.