Power Integrations, Inc. (POWI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POWI240719C00060000 | 2024-05-30 9:30AM EDT | 60.00 | 15.90 | 11.40 | 15.50 | 0.00 | - | 30 | 0 | 65.28% |
| POWI240719C00065000 | 2024-04-15 12:49PM EDT | 65.00 | 7.20 | 11.70 | 16.50 | 0.00 | - | - | 13 | 122.90% |
| POWI240719C00070000 | 2024-05-22 3:21PM EDT | 70.00 | 9.40 | 3.40 | 6.90 | 0.00 | - | 12 | 30 | 66.87% |
| POWI240719C00075000 | 2024-06-12 11:32AM EDT | 75.00 | 4.00 | 0.70 | 3.00 | 0.00 | - | 3 | 70 | 47.90% |
| POWI240719C00080000 | 2024-06-03 3:49PM EDT | 80.00 | 1.70 | 0.40 | 3.10 | 0.00 | - | 6 | 145 | 50.73% |
| POWI240719C00085000 | 2024-05-14 12:56PM EDT | 85.00 | 1.40 | 0.00 | 3.50 | 0.00 | - | 14 | 13 | 65.16% |
| POWI240719C00090000 | 2024-03-11 10:01AM EDT | 90.00 | 2.60 | 0.70 | 3.20 | 0.00 | - | 100 | 110 | 80.86% |
| POWI240719C00095000 | 2024-06-13 10:08AM EDT | 95.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 47 | 58.50% |
| POWI240719C00100000 | 2024-04-03 9:30AM EDT | 100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 25.00% |
| POWI240719C00105000 | 2024-05-01 10:14AM EDT | 105.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 30 | 119.65% |
| POWI240719C00110000 | 2024-05-01 10:13AM EDT | 110.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 128.61% |
| POWI240719C00115000 | 2024-02-13 3:28PM EDT | 115.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 35 | 136.91% |
| POWI240719C00120000 | 2024-06-12 10:38AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 64.45% |
| POWI240719C00125000 | 2024-04-03 9:41AM EDT | 125.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 50.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POWI240719P00040000 | 2024-02-15 10:30AM EDT | 40.00 | 0.75 | 0.20 | 0.90 | 0.00 | - | 1 | 1 | 128.03% |
| POWI240719P00045000 | 2023-11-30 10:30AM EDT | 45.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 162.16% |
| POWI240719P00050000 | 2024-05-07 1:53PM EDT | 50.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 18 | 37 | 80.37% |
| POWI240719P00055000 | 2024-05-07 1:40PM EDT | 55.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 6 | 18 | 62.11% |
| POWI240719P00060000 | 2024-05-02 2:38PM EDT | 60.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 10 | 45 | 86.94% |
| POWI240719P00065000 | 2024-04-08 2:31PM EDT | 65.00 | 3.40 | 0.50 | 3.10 | 0.00 | - | 1 | 17 | 55.23% |
| POWI240719P00070000 | 2024-05-20 12:29PM EDT | 70.00 | 0.92 | 1.05 | 2.60 | 0.00 | - | 1 | 156 | 42.46% |
| POWI240719P00075000 | 2024-06-11 11:09AM EDT | 75.00 | 3.70 | 1.95 | 6.50 | 0.00 | - | 12 | 70 | 56.86% |
| POWI240719P00080000 | 2024-05-30 10:33AM EDT | 80.00 | 5.40 | 5.50 | 9.30 | 0.00 | - | 25 | 38 | 48.17% |
© 2024 Yahoo. All rights reserved.