Power Integrations, Inc. (POWI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POWI241018C00060000 | 2024-05-30 10:13AM EDT | 60.00 | 18.00 | 13.20 | 17.00 | 0.00 | - | 25 | 25 | 59.91% |
| POWI241018C00070000 | 2024-04-30 12:17PM EDT | 70.00 | 6.50 | 9.60 | 12.00 | 0.00 | - | 1 | 1 | 56.29% |
| POWI241018C00075000 | 2024-06-14 3:13PM EDT | 75.00 | 6.33 | 3.50 | 7.40 | 0.00 | - | 6 | 46 | 49.22% |
| POWI241018C00080000 | 2024-05-22 9:59AM EDT | 80.00 | 6.00 | 1.50 | 5.50 | 0.00 | - | 3 | 75 | 48.62% |
| POWI241018C00085000 | 2024-05-22 3:53PM EDT | 85.00 | 4.10 | 0.10 | 4.90 | 0.00 | - | 19 | 217 | 53.72% |
| POWI241018C00090000 | 2024-06-14 3:13PM EDT | 90.00 | 2.18 | 0.30 | 2.60 | 0.00 | - | 6 | 415 | 45.63% |
| POWI241018C00095000 | 2024-05-22 1:37PM EDT | 95.00 | 2.20 | 0.05 | 4.90 | 0.00 | - | 19 | 51 | 50.82% |
| POWI241018C00100000 | 2024-05-08 9:33AM EDT | 100.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| POWI241018C00105000 | 2024-04-01 9:30AM EDT | 105.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| POWI241018C00110000 | 2024-04-01 9:30AM EDT | 110.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| POWI241018C00115000 | 2024-04-29 10:10AM EDT | 115.00 | 0.05 | 0.00 | 3.50 | 0.00 | - | 1 | 2 | 63.46% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POWI241018P00040000 | 2024-02-23 10:30AM EDT | 40.00 | 1.30 | 0.20 | 1.50 | 0.00 | - | 1 | 1 | 73.83% |
| POWI241018P00045000 | 2024-04-11 1:20PM EDT | 45.00 | 1.06 | 0.00 | 4.80 | 0.00 | - | - | 1 | 84.47% |
| POWI241018P00060000 | 2024-05-22 1:37PM EDT | 60.00 | 2.29 | 0.00 | 4.80 | 0.00 | - | - | 1 | 64.88% |
| POWI241018P00065000 | 2024-05-13 3:24PM EDT | 65.00 | 2.20 | 0.05 | 5.00 | 0.00 | - | 23 | 23 | 52.33% |
| POWI241018P00070000 | 2024-05-22 1:37PM EDT | 70.00 | 2.61 | 1.50 | 6.00 | 0.00 | - | 1 | 180 | 44.31% |
| POWI241018P00075000 | 2024-05-20 1:45PM EDT | 75.00 | 4.40 | 4.00 | 8.40 | 0.00 | - | - | 11 | 42.44% |
| POWI241018P00080000 | 2024-05-21 1:52PM EDT | 80.00 | 6.70 | 7.00 | 11.40 | 0.00 | - | - | 13 | 41.07% |
© 2024 Yahoo. All rights reserved.