AAPL   372.69 (-0.31%)
MSFT   208.25 (-1.16%)
FB   240.86 (+0.24%)
GOOGL   1,489.92 (-0.65%)
AMZN   3,000.12 (-1.86%)
NVDA   394.87 (+0.33%)
CGC   16.50 (-2.60%)
BABA   236.51 (-1.45%)
MU   49.09 (-3.59%)
GE   6.76 (-3.43%)
TSLA   1,389.86 (+1.33%)
AMD   52.93 (-0.88%)
T   30.32 (-0.56%)
ACB   12.42 (+1.97%)
F   6.12 (-1.13%)
GILD   76.42 (-0.44%)
DIS   113.63 (-0.69%)
BAC   23.01 (-2.75%)
NFLX   493.16 (-0.13%)
BA   178.88 (-4.81%)
AAPL   372.69 (-0.31%)
MSFT   208.25 (-1.16%)
FB   240.86 (+0.24%)
GOOGL   1,489.92 (-0.65%)
AMZN   3,000.12 (-1.86%)
NVDA   394.87 (+0.33%)
CGC   16.50 (-2.60%)
BABA   236.51 (-1.45%)
MU   49.09 (-3.59%)
GE   6.76 (-3.43%)
TSLA   1,389.86 (+1.33%)
AMD   52.93 (-0.88%)
T   30.32 (-0.56%)
ACB   12.42 (+1.97%)
F   6.12 (-1.13%)
GILD   76.42 (-0.44%)
DIS   113.63 (-0.69%)
BAC   23.01 (-2.75%)
NFLX   493.16 (-0.13%)
BA   178.88 (-4.81%)
AAPL   372.69 (-0.31%)
MSFT   208.25 (-1.16%)
FB   240.86 (+0.24%)
GOOGL   1,489.92 (-0.65%)
AMZN   3,000.12 (-1.86%)
NVDA   394.87 (+0.33%)
CGC   16.50 (-2.60%)
BABA   236.51 (-1.45%)
MU   49.09 (-3.59%)
GE   6.76 (-3.43%)
TSLA   1,389.86 (+1.33%)
AMD   52.93 (-0.88%)
T   30.32 (-0.56%)
ACB   12.42 (+1.97%)
F   6.12 (-1.13%)
GILD   76.42 (-0.44%)
DIS   113.63 (-0.69%)
BAC   23.01 (-2.75%)
NFLX   493.16 (-0.13%)
BA   178.88 (-4.81%)
AAPL   372.69 (-0.31%)
MSFT   208.25 (-1.16%)
FB   240.86 (+0.24%)
GOOGL   1,489.92 (-0.65%)
AMZN   3,000.12 (-1.86%)
NVDA   394.87 (+0.33%)
CGC   16.50 (-2.60%)
BABA   236.51 (-1.45%)
MU   49.09 (-3.59%)
GE   6.76 (-3.43%)
TSLA   1,389.86 (+1.33%)
AMD   52.93 (-0.88%)
T   30.32 (-0.56%)
ACB   12.42 (+1.97%)
F   6.12 (-1.13%)
GILD   76.42 (-0.44%)
DIS   113.63 (-0.69%)
BAC   23.01 (-2.75%)
NFLX   493.16 (-0.13%)
BA   178.88 (-4.81%)
Log in

NYSE:IPHIInphi Options Chain and Prices

$121.86
+1.73 (+1.44 %)
(As of 07/7/2020 04:00 PM ET)
Add
Compare
Today's Range
$120.25
Now: $121.86
$124.63
50-Day Range
$108.54
MA: $115.28
$125.67
52-Week Range
$51.60
Now: $121.86
$127.79
Volume1.10 million shs
Average Volume1.23 million shs
Market Capitalization$5.88 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.37

Options Chain

Inphi (NYSE:IPHI) 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$0.000Call00036
(+0)
0.00
7/17/2020$160.00$0.000Call00013
(+0)
0.00
7/17/2020$155.00$0.000Call0005
(+0)
0.00
7/17/2020$150.00$0.000Call110133
(+0)
0.693131
(+0.054726)
0.01
7/17/2020$145.00$0.000Call00042
(+0)
0.00
7/17/2020$140.00$0.600Call30059
(+2)
0.635486
(+0.011556)
0.1026731
7/17/2020$135.00$0.750Call62445
(+0)
0.547211
(-0.025702)
0.1389522
7/17/2020$130.00$1.400Call26157405
(+7)
0.517163
(-0.005157)
0.23813412
7/17/2020$125.00$2.675Call13411119476
(+35)
0.497298
(+0.00326)
0.39448732
7/17/2020$120.00$4.800Call68469835
(-31)
0.475523
(+0.014405)
0.59291832
7/17/2020$115.00$7.900Call442910759
(-74)
0.438928
(+0.092262)
0.79790113
7/17/2020$110.00$12.100Call841241
(-19)
0.414877
(+0.088742)
0.9364617
7/17/2020$105.00$16.650Call101137
(-3)
0.01.01
7/17/2020$100.00$21.950Call850157
(-23)
0.5922960.9805793
7/17/2020$95.00$26.350Call000217
(-2)
0.01.00
7/17/2020$90.00$32.050Call11052
(+0)
0.967028
(+0.208775)
0.9757841
7/17/2020$85.00$37.050Call00017
(+0)
1.12240.9789220
7/17/2020$80.00$41.950Call00015
(+0)
1.149140.9894950
7/17/2020$75.00$46.950Call00010
(+0)
1.306140.9906970
7/17/2020$70.00$52.050Call00040
(+0)
1.639860.9853050
7/17/2020$65.00$57.050Call00013
(+0)
1.843410.9865310
7/17/2020$60.00$61.950Call00019
(+0)
1.84340.9933340
7/17/2020$55.00$66.950Call0001
(+0)
2.051810.9940030
7/17/2020$50.00$72.050Call0001
(+0)
2.522890.9904140
7/17/2020$45.00$76.950Call0000
(+0)
2.532560.9951470
7/17/2020$40.00$82.050Call0000
(+0)
3.145190.9918070
7/17/2020$35.00$86.950Call0000
(+0)
3.163370.9959080
7/17/2020$30.00$91.950Call0000
(+0)
3.541580.9963650
7/17/2020$180.00$58.100Put0000
(+0)
0.00
7/17/2020$175.00$53.050Put0000
(+0)
0.00
7/17/2020$170.00$48.050Put0000
(+0)
0.00
7/17/2020$165.00$43.000Put0001
(+0)
0.00
7/17/2020$160.00$38.050Put0000
(+0)
0.00
7/17/2020$155.00$33.000Put0000
(+0)
0.00
7/17/2020$150.00$28.050Put0000
(+0)
0.00
7/17/2020$145.00$23.050Put0000
(+0)
0.00
7/17/2020$140.00$18.300Put0000
(+0)
0.478516
(-0.027177)
-0.9584140
7/17/2020$135.00$13.400Put00014
(+0)
0.419494
(-0.073166)
-0.9289110
7/17/2020$130.00$9.200Put0002
(+0)
0.459338
(-0.039962)
-0.791880
7/17/2020$125.00$5.700Put1512310
(+0)
0.483235
(-0.135714)
-0.6105264
7/17/2020$120.00$0.000Put39271257
(+1)
0.495637
(+0.009567)
0.015
7/17/2020$115.00$1.750Put1485163
(+0)
0.553914
(+0.044016)
-0.2483035
7/17/2020$110.00$0.000Put1008272
(-7)
0.593936
(+0.038981)
0.05
7/17/2020$105.00$0.350Put11077
(+0)
0.617041
(-0.034626)
-0.062051
7/17/2020$100.00$0.450Put303564
(-6)
0.818207
(+0.03891)
-0.0597913
7/17/2020$95.00$0.000Put00069
(+0)
0.00
7/17/2020$90.00$0.000Put00076
(+0)
0.00
7/17/2020$85.00$0.000Put00023
(+0)
0.00
7/17/2020$80.00$0.000Put00015
(+0)
0.00
7/17/2020$75.00$0.000Put00072
(+0)
0.00
7/17/2020$70.00$0.000Put00062
(+0)
0.00
7/17/2020$65.00$0.000Put000213
(+0)
0.00
7/17/2020$60.00$0.000Put00013
(+0)
0.00
7/17/2020$55.00$0.000Put00024
(+0)
0.00
7/17/2020$50.00$0.000Put0001
(+0)
0.00
7/17/2020$45.00$0.125Put00016
(+0)
2.68901
(+0.146311)
-0.0060590
7/17/2020$40.00$0.000Put00010
(+0)
0.00
7/17/2020$35.00$0.000Put0000
(+0)
0.00
7/17/2020$30.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/7/2020 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.