New Zealand markets open in 2 hours 13 minutes

Impinj, Inc. (PI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
216.72-1.62 (-0.74%)
As of 02:43PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PI241018C000700002024-07-17 11:40AM EDT70.00105.2389.2094.000.00--50.00%
PI241018C000750002024-09-20 1:17PM EDT75.00125.90140.30143.700.00-11264.26%
PI241018C000800002024-09-18 1:55PM EDT80.00111.44135.30138.800.00-12254.88%
PI241018C000975002024-04-25 12:04PM EDT97.5060.0070.2074.500.00--00.00%
PI241018C001000002024-10-01 10:07AM EDT100.00113.80115.20118.800.00-112197.07%
PI241018C001050002024-09-10 3:49PM EDT105.0074.39110.10113.800.00-11180.47%
PI241018C001100002024-07-25 2:40PM EDT110.0050.2052.7057.000.00-130.00%
PI241018C001150002024-09-10 3:49PM EDT115.0064.52100.30103.800.00-12168.36%
PI241018C001200002024-04-09 11:43AM EDT120.0026.0045.0049.000.00--50.00%
PI241018C001250002024-05-06 11:06AM EDT125.0044.5046.0050.500.00-210.00%
PI241018C001300002024-09-19 2:10PM EDT130.0071.6085.5088.800.00-10144.82%
PI241018C001350002024-08-20 10:03AM EDT135.0030.5064.8067.500.00-110.00%
PI241018C001400002024-09-20 1:38PM EDT140.0060.9075.2078.800.00-16117.87%
PI241018C001450002024-04-29 10:40AM EDT145.0029.6030.1033.500.00-540.00%
PI241018C001500002024-09-04 3:40PM EDT150.0020.0067.0069.600.00-112141.85%
PI241018C001550002024-10-01 9:30AM EDT155.0061.5260.3063.800.00-11296.00%
PI241018C001600002024-10-04 11:01AM EDT160.0058.3355.7058.900.00-121397.56%
PI241018C001650002024-09-09 11:01AM EDT165.0015.8050.2054.000.00-2982.47%
PI241018C001700002024-09-19 3:39PM EDT170.0033.1445.9048.800.00-11082.47%
PI241018C001750002024-10-01 9:30AM EDT175.0042.4040.4044.100.00-13871.73%
PI241018C001800002024-10-01 9:30AM EDT180.0036.9236.1039.200.00-13372.58%
PI241018C001850002024-10-04 11:39AM EDT185.0032.5030.8034.400.00-21263.26%
PI241018C001900002024-10-03 1:01PM EDT190.0022.0926.3029.300.00-19858.06%
PI241018C001950002024-10-03 9:56AM EDT195.0019.7421.7025.000.00-2456.23%
PI241018C002000002024-10-07 10:18AM EDT200.0020.0017.6019.50+3.40+20.48%63857.79%
PI241018C002100002024-10-07 10:47AM EDT210.0011.7010.5011.00-0.45-3.70%14546.29%
PI241018C002200002024-10-07 11:11AM EDT220.005.805.205.50+0.80+16.00%12844.45%
PI241018C002300002024-10-07 12:08PM EDT230.002.302.052.45-0.70-23.33%12444.78%
PI241018C002400002024-10-07 12:16PM EDT240.000.900.801.00-0.26-22.41%11945.78%
PI241018C002500002024-10-01 9:53AM EDT250.000.510.051.650.00-11755.96%
PI241018C002600002024-10-02 3:48PM EDT260.000.320.000.500.00-41752.83%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PI241018P000550002024-08-05 10:55AM EDT55.000.550.002.150.00-36416.80%
PI241018P000650002024-04-02 9:30AM EDT65.002.300.000.000.00--150.00%
PI241018P000700002024-08-02 10:16AM EDT70.000.700.001.950.00-12340.82%
PI241018P000750002024-03-21 2:19PM EDT75.003.501.855.800.00--2431.79%
PI241018P000800002024-03-19 10:34AM EDT80.005.183.406.400.00-11436.43%
PI241018P000850002024-05-03 9:31AM EDT85.002.240.055.000.00-12348.34%
PI241018P000950002024-05-06 9:30AM EDT95.002.370.000.000.00-1150.00%
PI241018P000975002024-06-04 9:30AM EDT97.501.900.004.800.00-10299.32%
PI241018P001000002024-09-25 10:39AM EDT100.000.350.000.750.00-1012205.57%
PI241018P001050002024-09-25 10:39AM EDT105.000.400.002.150.00-11231.84%
PI241018P001100002024-08-16 10:09AM EDT110.000.740.000.750.00-1020182.42%
PI241018P001150002024-08-07 3:36PM EDT115.004.200.002.500.00-34212.35%
PI241018P001200002024-09-13 11:11AM EDT120.000.320.000.750.00-213161.33%
PI241018P001250002024-09-13 9:31AM EDT125.000.430.000.750.00-11151.37%
PI241018P001300002024-09-10 10:08AM EDT130.000.880.000.750.00-17141.70%
PI241018P001350002024-09-11 12:02PM EDT135.001.010.002.150.00-632160.40%
PI241018P001400002024-09-27 3:06PM EDT140.000.380.002.150.00-112149.95%
PI241018P001450002024-07-09 11:47AM EDT145.009.6010.6012.400.00-30287.94%
PI241018P001500002024-09-24 3:24PM EDT150.000.380.000.750.00-69106.35%
PI241018P001550002024-08-09 10:22AM EDT155.0016.909.109.900.00-12235.17%
PI241018P001600002024-10-04 10:17AM EDT160.000.170.000.750.00-21090.14%
PI241018P001650002024-09-30 2:03PM EDT165.000.200.000.750.00-11382.32%
PI241018P001700002024-09-20 3:56PM EDT170.001.170.002.250.00-1993.85%
PI241018P001750002024-10-01 10:15AM EDT175.000.600.000.750.00-10011967.09%
PI241018P001800002024-10-07 9:37AM EDT180.000.300.001.05-0.48-61.54%12963.82%
PI241018P001850002024-10-07 10:05AM EDT185.000.500.350.75-0.60-54.55%112256.69%
PI241018P001900002024-10-04 2:06PM EDT190.000.930.600.750.00-56251.42%
PI241018P001950002024-10-07 10:05AM EDT195.001.000.951.15-0.65-39.39%22650.37%
PI241018P002000002024-10-07 12:54PM EDT200.001.501.501.85-0.65-30.23%10222449.06%
PI241018P002100002024-10-03 3:41PM EDT210.007.003.804.300.00-54346.44%
PI241018P002200002024-10-03 12:55PM EDT220.008.608.208.50-5.49-38.96%11942.64%
PI241018P002300002024-10-04 10:20AM EDT230.0014.7813.6016.300.00-1249.29%