Impinj, Inc. (PI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PI240517C00070000 | 2024-04-08 10:03AM EDT | 70.00 | 54.03 | 94.00 | 98.00 | 0.00 | - | - | 1 | 207.03% |
| PI240517C00075000 | 2024-04-29 1:35PM EDT | 75.00 | 82.53 | 89.00 | 92.90 | 0.00 | - | 1 | 1 | 168.75% |
| PI240517C00080000 | 2024-04-19 12:42PM EDT | 80.00 | 38.50 | 84.00 | 87.90 | 0.00 | - | 2 | 1 | 154.69% |
| PI240517C00100000 | 2024-04-25 12:15PM EDT | 100.00 | 52.21 | 64.10 | 68.00 | 0.00 | - | 5 | 4 | 135.55% |
| PI240517C00105000 | 2024-04-08 11:07AM EDT | 105.00 | 25.04 | 59.00 | 63.00 | 0.00 | - | 2 | 2 | 115.63% |
| PI240517C00110000 | 2024-04-25 3:56PM EDT | 110.00 | 47.30 | 54.00 | 58.00 | 0.00 | - | 3 | 20 | 104.69% |
| PI240517C00115000 | 2024-05-03 1:03PM EDT | 115.00 | 44.70 | 49.00 | 53.00 | 0.00 | - | 5 | 11 | 94.53% |
| PI240517C00120000 | 2024-04-30 10:39AM EDT | 120.00 | 39.57 | 44.30 | 48.00 | 0.00 | - | 10 | 17 | 99.90% |
| PI240517C00125000 | 2024-05-07 10:25AM EDT | 125.00 | 39.24 | 39.00 | 43.00 | +3.39 | +9.46% | 1 | 133 | 75.00% |
| PI240517C00130000 | 2024-05-01 10:21AM EDT | 130.00 | 25.35 | 34.00 | 38.00 | 0.00 | - | 1 | 44 | 65.82% |
| PI240517C00135000 | 2024-05-07 11:28AM EDT | 135.00 | 32.03 | 29.00 | 33.00 | +7.28 | +29.41% | 2 | 415 | 56.84% |
| PI240517C00140000 | 2024-05-07 3:09PM EDT | 140.00 | 25.90 | 24.00 | 28.50 | +5.75 | +28.54% | 200 | 471 | 62.06% |
| PI240517C00145000 | 2024-05-07 10:25AM EDT | 145.00 | 19.63 | 19.00 | 23.20 | +5.08 | +34.91% | 1 | 87 | 89.62% |
| PI240517C00150000 | 2024-05-06 10:14AM EDT | 150.00 | 14.50 | 14.50 | 18.50 | 0.00 | - | 10 | 157 | 78.59% |
| PI240517C00155000 | 2024-05-07 10:56AM EDT | 155.00 | 11.80 | 10.00 | 12.90 | +3.90 | +49.37% | 1 | 145 | 55.64% |
| PI240517C00160000 | 2024-05-07 2:58PM EDT | 160.00 | 8.12 | 6.50 | 10.10 | +1.32 | +19.41% | 11 | 208 | 62.50% |
| PI240517C00165000 | 2024-05-07 2:33PM EDT | 165.00 | 4.70 | 4.90 | 5.40 | +0.40 | +9.30% | 13 | 70 | 45.04% |
| PI240517C00170000 | 2024-05-07 2:34PM EDT | 170.00 | 2.53 | 2.75 | 3.20 | +0.13 | +5.42% | 92 | 170 | 44.85% |
| PI240517C00175000 | 2024-05-07 10:39AM EDT | 175.00 | 1.56 | 1.40 | 1.75 | +0.41 | +35.65% | 5 | 30 | 44.78% |
| PI240517C00180000 | 2024-05-06 3:48PM EDT | 180.00 | 0.95 | 0.65 | 0.90 | 0.00 | - | 3 | 46 | 45.07% |
| PI240517C00185000 | 2024-05-06 3:48PM EDT | 185.00 | 0.57 | 0.25 | 0.50 | 0.00 | - | 52 | 91 | 46.97% |
| PI240517C00190000 | 2024-05-07 12:15PM EDT | 190.00 | 0.25 | 0.05 | 0.25 | +0.05 | +25.00% | 9 | 948 | 47.85% |
| PI240517C00200000 | 2024-05-07 10:56AM EDT | 200.00 | 0.30 | 0.00 | 4.80 | +0.12 | +66.67% | 1 | 1 | 106.79% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PI240517P00065000 | 2024-04-15 3:58PM EDT | 65.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 10 | 14 | 310.55% |
| PI240517P00070000 | 2024-04-24 2:59PM EDT | 70.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 325.10% |
| PI240517P00075000 | 2024-04-24 3:57PM EDT | 75.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 42 | 242.77% |
| PI240517P00080000 | 2024-04-24 3:58PM EDT | 80.00 | 0.23 | 0.00 | 1.20 | 0.00 | - | 4 | 5 | 241.02% |
| PI240517P00085000 | 2024-04-29 9:43AM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 146.88% |
| PI240517P00090000 | 2024-04-25 9:31AM EDT | 90.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 134.38% |
| PI240517P00095000 | 2024-04-29 11:57AM EDT | 95.00 | 0.10 | 0.00 | 4.20 | 0.00 | - | 2 | 3 | 249.90% |
| PI240517P00100000 | 2024-05-02 9:40AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 1,577 | 113.28% |
| PI240517P00105000 | 2024-05-03 11:08AM EDT | 105.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 2 | 25 | 127.73% |
| PI240517P00110000 | 2024-05-02 10:18AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 199 | 582 | 92.97% |
| PI240517P00115000 | 2024-05-06 9:57AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 104 | 84.38% |
| PI240517P00120000 | 2024-04-30 10:10AM EDT | 120.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 8 | 47 | 91.60% |
| PI240517P00125000 | 2024-04-26 11:35AM EDT | 125.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 2 | 32 | 153.00% |
| PI240517P00130000 | 2024-05-06 3:59PM EDT | 130.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 21 | 254 | 80.08% |
| PI240517P00135000 | 2024-05-07 3:06PM EDT | 135.00 | 0.09 | 0.00 | 0.10 | -0.32 | -78.05% | 2 | 121 | 54.30% |
| PI240517P00140000 | 2024-05-06 1:30PM EDT | 140.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 4 | 187 | 62.31% |
| PI240517P00145000 | 2024-05-06 1:20PM EDT | 145.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 6 | 41 | 91.53% |
| PI240517P00150000 | 2024-05-07 2:38PM EDT | 150.00 | 0.50 | 0.35 | 1.20 | -0.50 | -50.00% | 11 | 118 | 51.42% |
| PI240517P00155000 | 2024-05-07 2:33PM EDT | 155.00 | 1.05 | 0.85 | 1.35 | -1.02 | -49.28% | 29 | 59 | 47.56% |
| PI240517P00160000 | 2024-05-07 2:33PM EDT | 160.00 | 2.10 | 1.90 | 2.35 | -2.45 | -53.85% | 39 | 51 | 44.02% |
| PI240517P00165000 | 2024-05-07 2:58PM EDT | 165.00 | 4.00 | 3.70 | 4.30 | -2.00 | -33.33% | 29 | 28 | 43.48% |
| PI240517P00180000 | 2024-04-30 9:58AM EDT | 180.00 | 24.50 | 13.70 | 17.00 | 0.00 | - | 1 | 4 | 50.73% |
© 2024 Yahoo. All rights reserved.