New Zealand markets close in 5 hours 29 minutes

Impinj, Inc. (PI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
235.65+3.93 (+1.70%)
At close: 04:00PM EDT
234.06 -1.59 (-0.67%)
After hours: 07:06PM EDT
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 EDT75.00125.90158.80163.100.00-11400.78%
PI241018C000800002024-09-18 1:55PM EDT80.00111.44153.80158.000.00-12370.31%
PI241018C000975002024-04-25 12:04PM EDT97.5060.0070.2074.500.00--00.00%
PI241018C001000002024-10-01 10:07AM EDT100.00113.80133.80138.000.00-112298.05%
PI241018C001050002024-09-10 3:49PM EDT105.0074.39125.00128.400.00-110.00%
PI241018C001100002024-07-25 2:40PM EDT110.0050.2052.7057.000.00-130.00%
PI241018C001150002024-09-10 3:49PM EDT115.0064.52115.00118.000.00-120.00%
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 EDT130.0071.60103.80108.000.00-13213.28%
PI241018C001350002024-08-20 10:03AM EDT135.0030.5064.8067.500.00-110.00%
PI241018C001400002024-09-20 1:38PM EDT140.0060.9093.8098.100.00-16194.34%
PI241018C001450002024-04-29 10:40AM EDT145.0029.6030.1033.500.00-540.00%
PI241018C001500002024-09-04 3:40PM EDT150.0020.0067.0069.600.00-1120.00%
PI241018C001550002024-10-01 9:30AM EDT155.0061.5278.8082.400.00-112223.88%
PI241018C001600002024-10-04 11:01AM EDT160.0058.3373.8077.900.00-1213140.82%
PI241018C001650002024-09-09 11:01AM EDT165.0015.8061.5065.200.00-290.00%
PI241018C001700002024-09-19 3:39PM EDT170.0033.1463.8067.700.00-110110.16%
PI241018C001750002024-10-01 9:30AM EDT175.0042.4058.8063.000.00-138115.63%
PI241018C001800002024-10-01 9:30AM EDT180.0036.9253.9057.100.00-133150.10%
PI241018C001850002024-10-11 11:19AM EDT185.0050.6548.9052.00+18.15+55.85%112135.55%
PI241018C001900002024-10-03 1:01PM EDT190.0022.0943.9047.000.00-198123.78%
PI241018C001950002024-10-11 9:45AM EDT195.0038.2239.0041.90+18.48+93.62%14109.91%
PI241018C002000002024-10-11 12:04PM EDT200.0036.2034.3037.20+3.98+12.35%13360.16%
PI241018C002100002024-10-11 12:04PM EDT210.0026.2024.1027.40+6.25+31.33%34484.13%
PI241018C002200002024-10-11 1:55PM EDT220.0016.0014.6017.40+2.45+18.08%22759.62%
PI241018C002300002024-10-11 10:44AM EDT230.008.438.308.90+3.83+83.26%42647.28%
PI241018C002400002024-10-11 11:51AM EDT240.003.002.953.50+0.80+36.36%61944.39%
PI241018C002500002024-10-11 3:01PM EDT250.000.710.600.95+0.06+9.23%71742.73%
PI241018C002600002024-10-11 10:42AM EDT260.000.350.050.35+0.05+16.67%51647.85%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PI241018P000550002024-08-05 10:55AM EDT55.000.550.002.150.00-36614.84%
PI241018P000650002024-04-02 9:30AM EDT65.002.300.000.000.00--150.00%
PI241018P000700002024-08-02 10:16AM EDT70.000.700.001.950.00-12508.01%
PI241018P000750002024-03-21 2:19PM EDT75.003.501.855.800.00--2640.63%
PI241018P000800002024-03-19 10:34AM EDT80.005.183.406.400.00-11648.34%
PI241018P000850002024-05-03 9:31AM EDT85.002.240.055.000.00-12521.97%
PI241018P000950002024-05-06 9:30AM EDT95.002.370.000.000.00-1150.00%
PI241018P000975002024-06-04 9:30AM EDT97.501.900.004.800.00-10453.27%
PI241018P001000002024-09-25 10:39AM EDT100.000.350.000.750.00-212315.63%
PI241018P001050002024-09-25 10:39AM EDT105.000.400.000.750.00-21299.02%
PI241018P001100002024-08-16 10:09AM EDT110.000.740.000.750.00-1020283.20%
PI241018P001150002024-08-07 3:36PM EDT115.004.200.002.500.00-34329.20%
PI241018P001200002024-10-09 12:48PM EDT120.000.380.000.750.00-113253.71%
PI241018P001250002024-09-13 9:31AM EDT125.000.430.000.750.00-11239.84%
PI241018P001300002024-09-10 10:08AM EDT130.000.880.000.750.00-17226.37%
PI241018P001350002024-10-09 11:42AM EDT135.000.050.000.750.00-2012213.48%
PI241018P001400002024-09-27 3:06PM EDT140.000.380.000.750.00-112201.17%
PI241018P001450002024-07-09 11:47AM EDT145.009.6010.6012.400.00-30448.24%
PI241018P001500002024-09-24 3:24PM EDT150.000.380.000.750.00-69177.34%
PI241018P001550002024-08-09 10:22AM EDT155.0016.909.109.900.00-12374.15%
PI241018P001600002024-10-08 1:14PM EDT160.000.100.000.750.00-230155.08%
PI241018P001650002024-10-08 10:43AM EDT165.000.080.000.100.00-413109.77%
PI241018P001700002024-10-09 12:48PM EDT170.000.380.000.750.00-19133.79%
PI241018P001750002024-10-01 10:15AM EDT175.000.600.000.750.00-100119123.54%
PI241018P001800002024-10-11 12:32PM EDT180.000.380.000.75+0.08+26.67%130113.48%
PI241018P001850002024-10-07 2:59PM EDT185.000.550.000.750.00-3121103.61%
PI241018P001900002024-10-07 3:57PM EDT190.000.600.000.600.00-36490.33%
PI241018P001950002024-10-09 3:11PM EDT195.000.200.000.750.00-11110684.38%
PI241018P002000002024-10-09 12:27PM EDT200.000.400.000.700.00-1131673.97%
PI241018P002100002024-10-11 3:39PM EDT210.000.250.050.40-0.80-76.19%114350.88%
PI241018P002200002024-10-11 3:35PM EDT220.000.670.650.85-1.68-71.49%873646.68%
PI241018P002300002024-10-11 3:27PM EDT230.002.502.502.95-2.50-50.00%163444.53%