Power Integrations, Inc. (POWI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 10.20 | 15.00 | 0.00 | - | 25 | 25 | 63.01% |
| POWI241018C00070000 | 2024-06-25 3:31PM EDT | 70.00 | 5.80 | 3.50 | 8.40 | 0.00 | - | 1 | 1 | 53.81% |
| POWI241018C00075000 | 2024-06-14 3:13PM EDT | 75.00 | 6.33 | 1.70 | 6.00 | 0.00 | - | 6 | 46 | 51.18% |
| POWI241018C00080000 | 2024-05-22 9:59AM EDT | 80.00 | 6.00 | 0.50 | 5.00 | 0.00 | - | 3 | 75 | 54.96% |
| POWI241018C00085000 | 2024-05-22 3:53PM EDT | 85.00 | 4.10 | 0.05 | 5.00 | 0.00 | - | 19 | 217 | 63.68% |
| POWI241018C00090000 | 2024-06-14 3:13PM EDT | 90.00 | 2.18 | 0.00 | 4.80 | 0.00 | - | 6 | 415 | 51.64% |
| POWI241018C00095000 | 2024-05-22 1:37PM EDT | 95.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 19 | 51 | 57.84% |
| 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 | 71.07% |
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 | 74.34% |
| POWI241018P00045000 | 2024-04-11 1:20PM EDT | 45.00 | 1.06 | 0.00 | 4.80 | 0.00 | - | - | 1 | 84.91% |
| POWI241018P00060000 | 2024-05-22 1:37PM EDT | 60.00 | 2.29 | 0.00 | 4.80 | 0.00 | - | - | 1 | 62.95% |
| POWI241018P00065000 | 2024-05-13 3:24PM EDT | 65.00 | 2.20 | 0.05 | 5.00 | 0.00 | - | 23 | 23 | 49.07% |
| POWI241018P00070000 | 2024-05-22 1:37PM EDT | 70.00 | 2.61 | 2.10 | 7.00 | 0.00 | - | 1 | 180 | 45.94% |
| POWI241018P00075000 | 2024-05-20 1:45PM EDT | 75.00 | 4.40 | 3.50 | 8.30 | 0.00 | - | - | 11 | 34.78% |
| POWI241018P00080000 | 2024-05-21 1:52PM EDT | 80.00 | 6.70 | 8.00 | 12.50 | 0.00 | - | - | 13 | 38.97% |
© 2024 Yahoo. All rights reserved.