Power Integrations, Inc. (POWI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 8.00 | 12.90 | 0.00 | - | 30 | 0 | 106.30% |
| POWI240719C00065000 | 2024-04-15 12:49PM EDT | 65.00 | 7.20 | 11.70 | 16.50 | 0.00 | - | - | 13 | 176.34% |
| POWI240719C00070000 | 2024-06-24 10:28AM EDT | 70.00 | 4.20 | 0.50 | 5.00 | 0.00 | - | 1 | 30 | 73.22% |
| POWI240719C00075000 | 2024-06-24 2:52PM EDT | 75.00 | 1.15 | 0.10 | 5.00 | 0.00 | - | 8 | 82 | 65.67% |
| POWI240719C00080000 | 2024-06-03 3:49PM EDT | 80.00 | 1.70 | 0.05 | 4.80 | 0.00 | - | 6 | 145 | 85.42% |
| POWI240719C00085000 | 2024-06-25 2:51PM EDT | 85.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 2 | 15 | 50.39% |
| POWI240719C00090000 | 2024-03-11 10:01AM EDT | 90.00 | 2.60 | 0.70 | 3.20 | 0.00 | - | 100 | 110 | 110.25% |
| POWI240719C00095000 | 2024-06-28 2:18PM EDT | 95.00 | 0.24 | 0.00 | 0.70 | +0.16 | +200.00% | 33 | 47 | 78.52% |
| 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 | 158.55% |
| POWI240719C00110000 | 2024-05-01 10:13AM EDT | 110.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 169.63% |
| POWI240719C00115000 | 2024-02-13 3:28PM EDT | 115.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 35 | 179.93% |
| POWI240719C00120000 | 2024-06-12 10:38AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 85.16% |
| 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 | 154.69% |
| POWI240719P00045000 | 2023-11-30 10:30AM EDT | 45.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 196.09% |
| POWI240719P00050000 | 2024-06-20 10:48AM EDT | 50.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 18 | 37 | 72.66% |
| POWI240719P00055000 | 2024-05-07 1:40PM EDT | 55.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 6 | 18 | 71.68% |
| POWI240719P00060000 | 2024-06-26 1:36PM EDT | 60.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 14 | 45 | 100.15% |
| POWI240719P00065000 | 2024-06-17 11:47AM EDT | 65.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 70.17% |
| POWI240719P00070000 | 2024-06-25 1:41PM EDT | 70.00 | 1.95 | 1.60 | 5.00 | 0.00 | - | 15 | 209 | 50.64% |
| POWI240719P00075000 | 2024-06-25 9:30AM EDT | 75.00 | 5.00 | 3.00 | 7.50 | 0.00 | - | 1 | 70 | 67.90% |
| POWI240719P00080000 | 2024-05-30 10:33AM EDT | 80.00 | 5.40 | 7.50 | 12.30 | 0.00 | - | 25 | 38 | 86.55% |
© 2024 Yahoo. All rights reserved.