Impinj, Inc. (PI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PI241018C00070000 | 2024-07-17 11:40AM EDT | 70.00 | 105.23 | 89.20 | 94.00 | 0.00 | - | - | 5 | 0.00% |
| PI241018C00075000 | 2024-09-20 1:17PM EDT | 75.00 | 125.90 | 140.30 | 143.70 | 0.00 | - | 1 | 1 | 264.26% |
| PI241018C00080000 | 2024-09-18 1:55PM EDT | 80.00 | 111.44 | 135.30 | 138.80 | 0.00 | - | 1 | 2 | 254.88% |
| PI241018C00097500 | 2024-04-25 12:04PM EDT | 97.50 | 60.00 | 70.20 | 74.50 | 0.00 | - | - | 0 | 0.00% |
| PI241018C00100000 | 2024-10-01 10:07AM EDT | 100.00 | 113.80 | 115.20 | 118.80 | 0.00 | - | 1 | 12 | 197.07% |
| PI241018C00105000 | 2024-09-10 3:49PM EDT | 105.00 | 74.39 | 110.10 | 113.80 | 0.00 | - | 1 | 1 | 180.47% |
| PI241018C00110000 | 2024-07-25 2:40PM EDT | 110.00 | 50.20 | 52.70 | 57.00 | 0.00 | - | 1 | 3 | 0.00% |
| PI241018C00115000 | 2024-09-10 3:49PM EDT | 115.00 | 64.52 | 100.30 | 103.80 | 0.00 | - | 1 | 2 | 168.36% |
| PI241018C00120000 | 2024-04-09 11:43AM EDT | 120.00 | 26.00 | 45.00 | 49.00 | 0.00 | - | - | 5 | 0.00% |
| PI241018C00125000 | 2024-05-06 11:06AM EDT | 125.00 | 44.50 | 46.00 | 50.50 | 0.00 | - | 2 | 1 | 0.00% |
| PI241018C00130000 | 2024-09-19 2:10PM EDT | 130.00 | 71.60 | 85.50 | 88.80 | 0.00 | - | 1 | 0 | 144.82% |
| PI241018C00135000 | 2024-08-20 10:03AM EDT | 135.00 | 30.50 | 64.80 | 67.50 | 0.00 | - | 1 | 1 | 0.00% |
| PI241018C00140000 | 2024-09-20 1:38PM EDT | 140.00 | 60.90 | 75.20 | 78.80 | 0.00 | - | 1 | 6 | 117.87% |
| PI241018C00145000 | 2024-04-29 10:40AM EDT | 145.00 | 29.60 | 30.10 | 33.50 | 0.00 | - | 5 | 4 | 0.00% |
| PI241018C00150000 | 2024-09-04 3:40PM EDT | 150.00 | 20.00 | 67.00 | 69.60 | 0.00 | - | 1 | 12 | 141.85% |
| PI241018C00155000 | 2024-10-01 9:30AM EDT | 155.00 | 61.52 | 60.30 | 63.80 | 0.00 | - | 1 | 12 | 96.00% |
| PI241018C00160000 | 2024-10-04 11:01AM EDT | 160.00 | 58.33 | 55.70 | 58.90 | 0.00 | - | 12 | 13 | 97.56% |
| PI241018C00165000 | 2024-09-09 11:01AM EDT | 165.00 | 15.80 | 50.20 | 54.00 | 0.00 | - | 2 | 9 | 82.47% |
| PI241018C00170000 | 2024-09-19 3:39PM EDT | 170.00 | 33.14 | 45.90 | 48.80 | 0.00 | - | 1 | 10 | 82.47% |
| PI241018C00175000 | 2024-10-01 9:30AM EDT | 175.00 | 42.40 | 40.40 | 44.10 | 0.00 | - | 1 | 38 | 71.73% |
| PI241018C00180000 | 2024-10-01 9:30AM EDT | 180.00 | 36.92 | 36.10 | 39.20 | 0.00 | - | 1 | 33 | 72.58% |
| PI241018C00185000 | 2024-10-04 11:39AM EDT | 185.00 | 32.50 | 30.80 | 34.40 | 0.00 | - | 2 | 12 | 63.26% |
| PI241018C00190000 | 2024-10-03 1:01PM EDT | 190.00 | 22.09 | 26.30 | 29.30 | 0.00 | - | 1 | 98 | 58.06% |
| PI241018C00195000 | 2024-10-03 9:56AM EDT | 195.00 | 19.74 | 21.70 | 25.00 | 0.00 | - | 2 | 4 | 56.23% |
| PI241018C00200000 | 2024-10-07 10:18AM EDT | 200.00 | 20.00 | 17.60 | 19.50 | +3.40 | +20.48% | 6 | 38 | 57.79% |
| PI241018C00210000 | 2024-10-07 10:47AM EDT | 210.00 | 11.70 | 10.50 | 11.00 | -0.45 | -3.70% | 1 | 45 | 46.29% |
| PI241018C00220000 | 2024-10-07 11:11AM EDT | 220.00 | 5.80 | 5.20 | 5.50 | +0.80 | +16.00% | 1 | 28 | 44.45% |
| PI241018C00230000 | 2024-10-07 12:08PM EDT | 230.00 | 2.30 | 2.05 | 2.45 | -0.70 | -23.33% | 1 | 24 | 44.78% |
| PI241018C00240000 | 2024-10-07 12:16PM EDT | 240.00 | 0.90 | 0.80 | 1.00 | -0.26 | -22.41% | 1 | 19 | 45.78% |
| PI241018C00250000 | 2024-10-01 9:53AM EDT | 250.00 | 0.51 | 0.05 | 1.65 | 0.00 | - | 1 | 17 | 55.96% |
| PI241018C00260000 | 2024-10-02 3:48PM EDT | 260.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | 4 | 17 | 52.83% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PI241018P00055000 | 2024-08-05 10:55AM EDT | 55.00 | 0.55 | 0.00 | 2.15 | 0.00 | - | 3 | 6 | 416.80% |
| PI241018P00065000 | 2024-04-02 9:30AM EDT | 65.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PI241018P00070000 | 2024-08-02 10:16AM EDT | 70.00 | 0.70 | 0.00 | 1.95 | 0.00 | - | 1 | 2 | 340.82% |
| PI241018P00075000 | 2024-03-21 2:19PM EDT | 75.00 | 3.50 | 1.85 | 5.80 | 0.00 | - | - | 2 | 431.79% |
| PI241018P00080000 | 2024-03-19 10:34AM EDT | 80.00 | 5.18 | 3.40 | 6.40 | 0.00 | - | 1 | 1 | 436.43% |
| PI241018P00085000 | 2024-05-03 9:31AM EDT | 85.00 | 2.24 | 0.05 | 5.00 | 0.00 | - | 1 | 2 | 348.34% |
| PI241018P00095000 | 2024-05-06 9:30AM EDT | 95.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PI241018P00097500 | 2024-06-04 9:30AM EDT | 97.50 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 299.32% |
| PI241018P00100000 | 2024-09-25 10:39AM EDT | 100.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 205.57% |
| PI241018P00105000 | 2024-09-25 10:39AM EDT | 105.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 231.84% |
| PI241018P00110000 | 2024-08-16 10:09AM EDT | 110.00 | 0.74 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 182.42% |
| PI241018P00115000 | 2024-08-07 3:36PM EDT | 115.00 | 4.20 | 0.00 | 2.50 | 0.00 | - | 3 | 4 | 212.35% |
| PI241018P00120000 | 2024-09-13 11:11AM EDT | 120.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 161.33% |
| PI241018P00125000 | 2024-09-13 9:31AM EDT | 125.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 151.37% |
| PI241018P00130000 | 2024-09-10 10:08AM EDT | 130.00 | 0.88 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 141.70% |
| PI241018P00135000 | 2024-09-11 12:02PM EDT | 135.00 | 1.01 | 0.00 | 2.15 | 0.00 | - | 6 | 32 | 160.40% |
| PI241018P00140000 | 2024-09-27 3:06PM EDT | 140.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | 1 | 12 | 149.95% |
| PI241018P00145000 | 2024-07-09 11:47AM EDT | 145.00 | 9.60 | 10.60 | 12.40 | 0.00 | - | 3 | 0 | 287.94% |
| PI241018P00150000 | 2024-09-24 3:24PM EDT | 150.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 6 | 9 | 106.35% |
| PI241018P00155000 | 2024-08-09 10:22AM EDT | 155.00 | 16.90 | 9.10 | 9.90 | 0.00 | - | 1 | 2 | 235.17% |
| PI241018P00160000 | 2024-10-04 10:17AM EDT | 160.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 21 | 0 | 90.14% |
| PI241018P00165000 | 2024-09-30 2:03PM EDT | 165.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 82.32% |
| PI241018P00170000 | 2024-09-20 3:56PM EDT | 170.00 | 1.17 | 0.00 | 2.25 | 0.00 | - | 1 | 9 | 93.85% |
| PI241018P00175000 | 2024-10-01 10:15AM EDT | 175.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 100 | 119 | 67.09% |
| PI241018P00180000 | 2024-10-07 9:37AM EDT | 180.00 | 0.30 | 0.00 | 1.05 | -0.48 | -61.54% | 1 | 29 | 63.82% |
| PI241018P00185000 | 2024-10-07 10:05AM EDT | 185.00 | 0.50 | 0.35 | 0.75 | -0.60 | -54.55% | 1 | 122 | 56.69% |
| PI241018P00190000 | 2024-10-04 2:06PM EDT | 190.00 | 0.93 | 0.60 | 0.75 | 0.00 | - | 5 | 62 | 51.42% |
| PI241018P00195000 | 2024-10-07 10:05AM EDT | 195.00 | 1.00 | 0.95 | 1.15 | -0.65 | -39.39% | 2 | 26 | 50.37% |
| PI241018P00200000 | 2024-10-07 12:54PM EDT | 200.00 | 1.50 | 1.50 | 1.85 | -0.65 | -30.23% | 102 | 224 | 49.06% |
| PI241018P00210000 | 2024-10-03 3:41PM EDT | 210.00 | 7.00 | 3.80 | 4.30 | 0.00 | - | 5 | 43 | 46.44% |
| PI241018P00220000 | 2024-10-03 12:55PM EDT | 220.00 | 8.60 | 8.20 | 8.50 | -5.49 | -38.96% | 1 | 19 | 42.64% |
| PI241018P00230000 | 2024-10-04 10:20AM EDT | 230.00 | 14.78 | 13.60 | 16.30 | 0.00 | - | 1 | 2 | 49.29% |
© 2024 Yahoo. All rights reserved.