Impinj, Inc. (PI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:59PM EDT. Market open.
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 | 88.50 | 92.50 | 0.00 | - | - | 1 | 214.84% |
| PI240517C00075000 | 2024-04-29 1:35PM EDT | 75.00 | 82.53 | 83.80 | 87.30 | 0.00 | - | 1 | 1 | 153.13% |
| PI240517C00080000 | 2024-04-19 12:42PM EDT | 80.00 | 38.50 | 78.50 | 82.50 | 0.00 | - | 2 | 1 | 183.40% |
| PI240517C00100000 | 2024-04-25 12:15PM EDT | 100.00 | 52.21 | 58.50 | 62.50 | 0.00 | - | 5 | 4 | 130.47% |
| PI240517C00105000 | 2024-04-08 11:07AM EDT | 105.00 | 25.04 | 53.50 | 57.20 | 0.00 | - | 2 | 2 | 0.00% |
| PI240517C00110000 | 2024-04-25 3:56PM EDT | 110.00 | 47.30 | 48.50 | 52.20 | 0.00 | - | 3 | 20 | 0.00% |
| PI240517C00115000 | 2024-05-03 1:03PM EDT | 115.00 | 44.70 | 43.50 | 47.70 | 0.00 | - | 5 | 11 | 108.11% |
| PI240517C00120000 | 2024-04-30 10:39AM EDT | 120.00 | 39.57 | 38.50 | 42.70 | 0.00 | - | 10 | 17 | 96.78% |
| PI240517C00125000 | 2024-05-02 12:26PM EDT | 125.00 | 35.85 | 33.50 | 37.30 | 0.00 | - | 1 | 133 | 56.25% |
| PI240517C00130000 | 2024-05-01 10:21AM EDT | 130.00 | 25.35 | 28.50 | 32.40 | 0.00 | - | 1 | 44 | 60.35% |
| PI240517C00135000 | 2024-05-02 3:32PM EDT | 135.00 | 24.75 | 23.50 | 26.90 | 0.00 | - | 6 | 415 | 0.00% |
| PI240517C00140000 | 2024-05-03 1:20PM EDT | 140.00 | 20.15 | 18.50 | 22.70 | 0.00 | - | 2 | 471 | 54.00% |
| PI240517C00145000 | 2024-05-02 9:32AM EDT | 145.00 | 14.55 | 14.50 | 18.20 | 0.00 | - | 1 | 87 | 53.86% |
| PI240517C00150000 | 2024-05-06 10:14AM EDT | 150.00 | 14.50 | 11.00 | 13.10 | +0.50 | +3.57% | 5 | 167 | 40.38% |
| PI240517C00155000 | 2024-05-06 12:15PM EDT | 155.00 | 7.90 | 8.00 | 8.60 | -0.35 | -4.24% | 52 | 169 | 34.33% |
| PI240517C00160000 | 2024-05-06 12:51PM EDT | 160.00 | 4.80 | 5.00 | 5.40 | -1.40 | -22.58% | 21 | 218 | 35.73% |
| PI240517C00165000 | 2024-05-06 12:43PM EDT | 165.00 | 2.65 | 3.00 | 3.40 | -1.25 | -32.05% | 23 | 47 | 39.17% |
| PI240517C00170000 | 2024-05-06 1:32PM EDT | 170.00 | 1.90 | 1.80 | 1.90 | -0.65 | -25.49% | 123 | 95 | 40.02% |
| PI240517C00175000 | 2024-05-03 3:40PM EDT | 175.00 | 1.15 | 0.95 | 1.85 | -0.20 | -14.81% | 1 | 30 | 51.37% |
| PI240517C00180000 | 2024-05-02 12:50PM EDT | 180.00 | 0.75 | 0.45 | 0.70 | -0.03 | -3.85% | 1 | 46 | 45.46% |
| PI240517C00185000 | 2024-05-02 2:20PM EDT | 185.00 | 0.33 | 0.00 | 0.70 | 0.00 | - | 32 | 116 | 53.81% |
| PI240517C00190000 | 2024-05-06 10:49AM EDT | 190.00 | 0.20 | 0.05 | 0.65 | 0.00 | - | 12 | 953 | 52.83% |
| PI240517C00200000 | 2024-04-30 11:30AM EDT | 200.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 1 | 66.80% |
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 | 0.75 | 0.00 | - | 10 | 14 | 250.59% |
| PI240517P00070000 | 2024-04-24 2:59PM EDT | 70.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 243.16% |
| PI240517P00075000 | 2024-04-24 3:57PM EDT | 75.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 42 | 216.80% |
| PI240517P00080000 | 2024-04-24 3:58PM EDT | 80.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 198.24% |
| PI240517P00085000 | 2024-04-29 9:43AM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 129.69% |
| PI240517P00090000 | 2024-04-25 9:31AM EDT | 90.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 118.75% |
| PI240517P00095000 | 2024-04-29 11:57AM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 154.79% |
| PI240517P00100000 | 2024-05-02 9:40AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 1,577 | 99.22% |
| PI240517P00105000 | 2024-05-03 11:08AM EDT | 105.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 25 | 129.20% |
| PI240517P00110000 | 2024-05-02 10:18AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 199 | 582 | 81.25% |
| PI240517P00115000 | 2024-05-06 9:57AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 3 | 104 | 72.66% |
| PI240517P00120000 | 2024-04-30 10:10AM EDT | 120.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 8 | 47 | 73.44% |
| PI240517P00125000 | 2024-04-26 11:35AM EDT | 125.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 2 | 32 | 77.73% |
| PI240517P00130000 | 2024-05-01 11:51AM EDT | 130.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 4 | 235 | 65.14% |
| PI240517P00135000 | 2024-05-03 3:59PM EDT | 135.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 1 | 121 | 62.74% |
| PI240517P00140000 | 2024-05-06 1:30PM EDT | 140.00 | 0.25 | 0.25 | 0.40 | -0.15 | -37.50% | 4 | 187 | 50.98% |
| PI240517P00145000 | 2024-05-06 1:20PM EDT | 145.00 | 0.75 | 0.60 | 0.90 | -0.50 | -40.00% | 6 | 40 | 50.68% |
| PI240517P00150000 | 2024-05-06 12:49PM EDT | 150.00 | 1.62 | 1.25 | 1.55 | +0.07 | +4.52% | 11 | 119 | 50.56% |
| PI240517P00155000 | 2024-05-06 1:29PM EDT | 155.00 | 2.67 | 2.50 | 2.80 | -1.03 | -27.84% | 42 | 46 | 49.84% |
| PI240517P00160000 | 2024-05-06 1:29PM EDT | 160.00 | 4.62 | 4.50 | 4.90 | -1.78 | -27.81% | 35 | 23 | 51.22% |
| PI240517P00165000 | 2024-05-06 12:34PM EDT | 165.00 | 8.10 | 7.30 | 7.80 | +0.50 | +6.58% | 10 | 23 | 51.48% |
| PI240517P00180000 | 2024-04-30 9:58AM EDT | 180.00 | 24.50 | 18.50 | 22.00 | 0.00 | - | 1 | 4 | 69.97% |
© 2024 Yahoo. All rights reserved.