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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PI241018C00097500 | 2024-04-25 12:04PM EDT | 97.50 | 60.00 | 70.20 | 74.50 | 0.00 | - | - | 0 | 130.88% |
| PI241018C00100000 | 2024-05-08 9:41AM EDT | 100.00 | 67.60 | 50.00 | 54.50 | 0.00 | - | 1 | 14 | 0.00% |
| PI241018C00110000 | 2024-06-21 3:02PM EDT | 110.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PI241018C00115000 | 2024-04-10 3:20PM EDT | 115.00 | 25.95 | 50.20 | 54.00 | 0.00 | - | 1 | 1 | 89.15% |
| PI241018C00120000 | 2024-04-09 11:43AM EDT | 120.00 | 26.00 | 45.00 | 49.00 | 0.00 | - | - | 5 | 81.38% |
| PI241018C00125000 | 2024-05-06 11:06AM EDT | 125.00 | 44.50 | 46.00 | 50.50 | 0.00 | - | 2 | 1 | 97.83% |
| PI241018C00130000 | 2024-04-01 1:11PM EDT | 130.00 | 23.74 | 38.50 | 41.90 | 0.00 | - | 3 | 0 | 78.94% |
| PI241018C00135000 | 2024-04-25 9:55AM EDT | 135.00 | 26.00 | 40.20 | 44.00 | 0.00 | - | 6 | 0 | 95.02% |
| PI241018C00140000 | 2024-04-25 11:50AM EDT | 140.00 | 27.00 | 36.90 | 41.00 | 0.00 | - | 2 | 6 | 92.84% |
| PI241018C00145000 | 2024-04-29 10:40AM EDT | 145.00 | 29.60 | 28.70 | 32.20 | 0.00 | - | 5 | 4 | 73.49% |
| PI241018C00150000 | 2024-06-26 9:30AM EDT | 150.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PI241018C00155000 | 2024-06-21 10:40AM EDT | 155.00 | 16.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PI241018C00160000 | 2024-06-21 10:40AM EDT | 160.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| PI241018C00165000 | 2024-06-25 11:07AM EDT | 165.00 | 14.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PI241018C00170000 | 2024-06-25 10:29AM EDT | 170.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| PI241018C00175000 | 2024-06-06 2:25PM EDT | 175.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PI241018C00180000 | 2024-05-06 3:58PM EDT | 180.00 | 18.00 | 15.70 | 19.40 | 0.00 | - | 8 | 10 | 75.56% |
| PI241018C00185000 | 2024-05-02 3:39PM EDT | 185.00 | 15.00 | 13.50 | 17.90 | 0.00 | - | - | 3 | 74.27% |
| PI241018C00190000 | 2024-06-25 12:54PM EDT | 190.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PI241018C00200000 | 2024-05-28 11:32AM EDT | 200.00 | 9.70 | 4.90 | 9.00 | 0.00 | - | 3 | 5 | 57.28% |
| PI241018C00230000 | 2024-05-28 11:02AM EDT | 230.00 | 5.10 | 0.60 | 5.40 | 0.00 | - | 5 | 9 | 56.26% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PI241018P00055000 | 2024-05-30 9:50AM EDT | 55.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 135.94% |
| PI241018P00065000 | 2024-04-02 9:30AM EDT | 65.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| PI241018P00070000 | 2024-04-15 12:26PM EDT | 70.00 | 2.85 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 107.89% |
| PI241018P00075000 | 2024-03-21 2:19PM EDT | 75.00 | 3.50 | 1.85 | 5.80 | 0.00 | - | - | 2 | 113.76% |
| PI241018P00080000 | 2024-03-19 10:34AM EDT | 80.00 | 5.18 | 3.40 | 6.40 | 0.00 | - | 1 | 1 | 114.05% |
| PI241018P00085000 | 2024-05-03 9:31AM EDT | 85.00 | 2.24 | 0.05 | 5.00 | 0.00 | - | 1 | 2 | 86.69% |
| PI241018P00095000 | 2024-05-06 9:30AM EDT | 95.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| PI241018P00097500 | 2024-06-04 9:30AM EDT | 97.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PI241018P00100000 | 2024-06-07 2:01PM EDT | 100.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PI241018P00105000 | 2024-06-07 2:01PM EDT | 105.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PI241018P00120000 | 2024-04-17 11:36AM EDT | 120.00 | 20.00 | 2.45 | 5.90 | 0.00 | - | - | 1 | 54.66% |
| PI241018P00130000 | 2024-05-29 1:52PM EDT | 130.00 | 7.50 | 6.60 | 9.00 | 0.00 | - | 7 | 6 | 58.14% |
| PI241018P00135000 | 2024-05-28 11:11AM EDT | 135.00 | 9.80 | 9.00 | 12.00 | 0.00 | - | 1 | 7 | 61.38% |
| PI241018P00140000 | 2024-05-29 1:38PM EDT | 140.00 | 10.50 | 9.90 | 12.50 | 0.00 | - | 7 | 9 | 56.85% |
| PI241018P00145000 | 2024-05-02 12:35PM EDT | 145.00 | 14.30 | 10.00 | 13.70 | 0.00 | - | - | 3 | 51.94% |
| PI241018P00150000 | 2024-04-26 12:12PM EDT | 150.00 | 22.60 | 10.60 | 15.10 | 0.00 | - | 2 | 3 | 54.66% |
| PI241018P00155000 | 2024-05-28 12:05PM EDT | 155.00 | 17.50 | 18.20 | 21.00 | 0.00 | - | 1 | 1 | 60.25% |
| PI241018P00160000 | 2024-05-02 1:06PM EDT | 160.00 | 21.80 | 17.20 | 21.50 | 0.00 | - | - | 3 | 51.17% |
| PI241018P00165000 | 2024-05-28 11:11AM EDT | 165.00 | 24.00 | 23.90 | 27.00 | 0.00 | - | 1 | 1 | 60.12% |
| PI241018P00175000 | 2024-05-02 3:12PM EDT | 175.00 | 30.10 | 25.80 | 29.80 | 0.00 | - | - | 3 | 53.47% |
© 2024 Yahoo. All rights reserved.