Impinj, Inc. (PI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 158.80 | 163.10 | 0.00 | - | 1 | 1 | 400.78% |
| PI241018C00080000 | 2024-09-18 1:55PM EDT | 80.00 | 111.44 | 153.80 | 158.00 | 0.00 | - | 1 | 2 | 370.31% |
| 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 | 133.80 | 138.00 | 0.00 | - | 1 | 12 | 298.05% |
| PI241018C00105000 | 2024-09-10 3:49PM EDT | 105.00 | 74.39 | 125.00 | 128.40 | 0.00 | - | 1 | 1 | 0.00% |
| 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 | 115.00 | 118.00 | 0.00 | - | 1 | 2 | 0.00% |
| 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 | 103.80 | 108.00 | 0.00 | - | 1 | 3 | 213.28% |
| 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 | 93.80 | 98.10 | 0.00 | - | 1 | 6 | 194.34% |
| 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 | 0.00% |
| PI241018C00155000 | 2024-10-01 9:30AM EDT | 155.00 | 61.52 | 78.80 | 82.40 | 0.00 | - | 1 | 12 | 223.88% |
| PI241018C00160000 | 2024-10-04 11:01AM EDT | 160.00 | 58.33 | 73.80 | 77.90 | 0.00 | - | 12 | 13 | 140.82% |
| PI241018C00165000 | 2024-09-09 11:01AM EDT | 165.00 | 15.80 | 61.50 | 65.20 | 0.00 | - | 2 | 9 | 0.00% |
| PI241018C00170000 | 2024-09-19 3:39PM EDT | 170.00 | 33.14 | 63.80 | 67.70 | 0.00 | - | 1 | 10 | 110.16% |
| PI241018C00175000 | 2024-10-01 9:30AM EDT | 175.00 | 42.40 | 58.80 | 63.00 | 0.00 | - | 1 | 38 | 115.63% |
| PI241018C00180000 | 2024-10-01 9:30AM EDT | 180.00 | 36.92 | 53.90 | 57.10 | 0.00 | - | 1 | 33 | 150.10% |
| PI241018C00185000 | 2024-10-11 11:19AM EDT | 185.00 | 50.65 | 48.90 | 52.00 | +18.15 | +55.85% | 1 | 12 | 135.55% |
| PI241018C00190000 | 2024-10-03 1:01PM EDT | 190.00 | 22.09 | 43.90 | 47.00 | 0.00 | - | 1 | 98 | 123.78% |
| PI241018C00195000 | 2024-10-11 9:45AM EDT | 195.00 | 38.22 | 39.00 | 41.90 | +18.48 | +93.62% | 1 | 4 | 109.91% |
| PI241018C00200000 | 2024-10-11 12:04PM EDT | 200.00 | 36.20 | 34.30 | 37.20 | +3.98 | +12.35% | 1 | 33 | 60.16% |
| PI241018C00210000 | 2024-10-11 12:04PM EDT | 210.00 | 26.20 | 24.10 | 27.40 | +6.25 | +31.33% | 3 | 44 | 84.13% |
| PI241018C00220000 | 2024-10-11 1:55PM EDT | 220.00 | 16.00 | 14.60 | 17.40 | +2.45 | +18.08% | 2 | 27 | 59.62% |
| PI241018C00230000 | 2024-10-11 10:44AM EDT | 230.00 | 8.43 | 8.30 | 8.90 | +3.83 | +83.26% | 4 | 26 | 47.28% |
| PI241018C00240000 | 2024-10-11 11:51AM EDT | 240.00 | 3.00 | 2.95 | 3.50 | +0.80 | +36.36% | 6 | 19 | 44.39% |
| PI241018C00250000 | 2024-10-11 3:01PM EDT | 250.00 | 0.71 | 0.60 | 0.95 | +0.06 | +9.23% | 7 | 17 | 42.73% |
| PI241018C00260000 | 2024-10-11 10:42AM EDT | 260.00 | 0.35 | 0.05 | 0.35 | +0.05 | +16.67% | 5 | 16 | 47.85% |
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 | 614.84% |
| 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 | 508.01% |
| PI241018P00075000 | 2024-03-21 2:19PM EDT | 75.00 | 3.50 | 1.85 | 5.80 | 0.00 | - | - | 2 | 640.63% |
| PI241018P00080000 | 2024-03-19 10:34AM EDT | 80.00 | 5.18 | 3.40 | 6.40 | 0.00 | - | 1 | 1 | 648.34% |
| PI241018P00085000 | 2024-05-03 9:31AM EDT | 85.00 | 2.24 | 0.05 | 5.00 | 0.00 | - | 1 | 2 | 521.97% |
| 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 | 453.27% |
| PI241018P00100000 | 2024-09-25 10:39AM EDT | 100.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 315.63% |
| PI241018P00105000 | 2024-09-25 10:39AM EDT | 105.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 299.02% |
| PI241018P00110000 | 2024-08-16 10:09AM EDT | 110.00 | 0.74 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 283.20% |
| PI241018P00115000 | 2024-08-07 3:36PM EDT | 115.00 | 4.20 | 0.00 | 2.50 | 0.00 | - | 3 | 4 | 329.20% |
| PI241018P00120000 | 2024-10-09 12:48PM EDT | 120.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 253.71% |
| PI241018P00125000 | 2024-09-13 9:31AM EDT | 125.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 239.84% |
| PI241018P00130000 | 2024-09-10 10:08AM EDT | 130.00 | 0.88 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 226.37% |
| PI241018P00135000 | 2024-10-09 11:42AM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 12 | 213.48% |
| PI241018P00140000 | 2024-09-27 3:06PM EDT | 140.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 201.17% |
| PI241018P00145000 | 2024-07-09 11:47AM EDT | 145.00 | 9.60 | 10.60 | 12.40 | 0.00 | - | 3 | 0 | 448.24% |
| PI241018P00150000 | 2024-09-24 3:24PM EDT | 150.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 6 | 9 | 177.34% |
| PI241018P00155000 | 2024-08-09 10:22AM EDT | 155.00 | 16.90 | 9.10 | 9.90 | 0.00 | - | 1 | 2 | 374.15% |
| PI241018P00160000 | 2024-10-08 1:14PM EDT | 160.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 30 | 155.08% |
| PI241018P00165000 | 2024-10-08 10:43AM EDT | 165.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 13 | 109.77% |
| PI241018P00170000 | 2024-10-09 12:48PM EDT | 170.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 133.79% |
| PI241018P00175000 | 2024-10-01 10:15AM EDT | 175.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 100 | 119 | 123.54% |
| PI241018P00180000 | 2024-10-11 12:32PM EDT | 180.00 | 0.38 | 0.00 | 0.75 | +0.08 | +26.67% | 1 | 30 | 113.48% |
| PI241018P00185000 | 2024-10-07 2:59PM EDT | 185.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 3 | 121 | 103.61% |
| PI241018P00190000 | 2024-10-07 3:57PM EDT | 190.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | 3 | 64 | 90.33% |
| PI241018P00195000 | 2024-10-09 3:11PM EDT | 195.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 111 | 106 | 84.38% |
| PI241018P00200000 | 2024-10-09 12:27PM EDT | 200.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 11 | 316 | 73.97% |
| PI241018P00210000 | 2024-10-11 3:39PM EDT | 210.00 | 0.25 | 0.05 | 0.40 | -0.80 | -76.19% | 1 | 143 | 50.88% |
| PI241018P00220000 | 2024-10-11 3:35PM EDT | 220.00 | 0.67 | 0.65 | 0.85 | -1.68 | -71.49% | 87 | 36 | 46.68% |
| PI241018P00230000 | 2024-10-11 3:27PM EDT | 230.00 | 2.50 | 2.50 | 2.95 | -2.50 | -50.00% | 16 | 34 | 44.53% |
© 2024 Yahoo. All rights reserved.